鼎元 (2426)-富邦-竹東券商分點個股進出

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

鼎元

(2426)

可現股當沖

股價
17.35
漲跌
▲0.05
漲幅
+0.29%
成交量
471張
產業
上市光電類股▲0.21%
358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

鼎元 (2426)籌碼相關－富邦-竹東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-竹東券商分點個股進出
富邦-竹東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	0	0.00	0.2	17.25	17.25	-0.2	628	-0.04%
2024/05/09	0.1	17.65	0	0.00	17.50	0.1	624	0.01%
2024/04/16	0	0.00	0	17.40	17.15	0	799	0.00%
2024/04/15	0	0.00	3	17.80	17.75	-3	787	-0.38%
2024/04/02	0	0.00	0.4	18.05	18.05	-0.4	770	-0.05%
2024/03/27	0	18.30	10	18.20	18.15	-10	771	-1.30%
2024/03/22	0	0.00	2	17.90	18.20	-2	766	-0.26%
2024/03/21	0	0.00	10	17.85	17.80	-10	765	-1.31%
2024/03/12	0	0.00	9	18.40	18.45	-9	761	-1.18%
2024/03/05	1	18.95	0	0.00	19.00	1	726	0.14%
2024/03/04	0	0.00	1	19.10	19.10	-1	718	-0.14%
2024/02/27	1	19.60	0	0.00	19.55	1	699	0.14%
2024/02/26	0	20.07	8	20.05	19.75	-8	706	-1.13%
2024/02/23	1	19.80	1	19.95	19.85	0	703	0.00%
2024/02/21	3	19.98	0	0.00	19.85	3	680	0.44%
2024/02/19	1	20.00	13.5	20.19	20.15	-12.5	659	-1.89%
2024/02/16	0	0.00	1	19.50	19.45	-1	623	-0.16%
2024/01/26	0	0.00	15	19.30	19.05	-15	592	-2.53%
2024/01/19	0	0.00	0.2	18.45	18.45	-0.2	574	-0.03%
2024/01/11	0	0.00	1	19.05	19.00	-1	553	-0.18%
2024/01/03	10	18.25	0	0.00	18.35	10	630	1.59%
2023/12/19	0	0.00	1	19.05	19.10	-1	638	-0.16%
2023/12/15	0	0.00	1	19.25	19.30	-1	661	-0.15%
2023/12/13	0	0.00	1	19.20	19.20	-1	642	-0.16%
2023/12/12	0	19.20	0	0.00	19.05	0	644	0.00%
2023/12/06	0	0.00	3	18.95	18.95	-3	697	-0.43%
2023/12/04	4	19.20	4	19.10	19.10	0	700	0.00%
2023/11/29	5	18.85	0	0.00	18.85	5	694	0.72%
2023/11/27	0	0.00	0.2	18.90	18.80	-0.2	697	-0.03%
2023/11/09	0.2	18.15	0	0.00	18.00	0.2	662	0.03%
2023/10/26	0	0.00	0	18.70	18.65	0	1,104	0.00%
2023/10/20	0	0.00	5	17.91	18.20	-5	1,111	-0.45%
2023/10/19	1	18.00	2	18.00	18.10	-1	1,116	-0.09%
2023/10/17	0	0.00	2	18.45	18.20	-2	1,132	-0.18%
2023/10/16	0	0.00	1	18.45	18.45	-1	1,145	-0.09%
2023/10/13	7	18.62	1	18.50	18.80	6	1,128	0.53%
2023/10/11	0	0.00	10	17.50	17.45	-10	1,034	-0.97%
2023/10/04	10	17.65	10	17.70	17.65	0	1,057	0.00%
2023/09/26	1	18.10	0	0.00	17.85	1	1,118	0.09%
2023/09/22	0	0.00	2	18.33	18.45	-2	1,117	-0.18%
2023/09/21	1	18.30	0	0.00	17.85	1	1,096	0.09%
2023/09/18	0	0.00	3.3	18.08	18.10	-3.3	1,074	-0.31%
2023/09/14	3	18.35	0	0.00	18.25	3	1,079	0.28%
2023/09/05	0	0.00	1	18.50	18.50	-1	1,032	-0.10%
2023/08/15	0	0.00	1	17.80	17.80	-1	1,079	-0.09%
2023/08/14	2	17.60	0	0.00	17.60	2	1,078	0.19%
2023/08/10	3	18.30	0	0.00	18.25	3	1,061	0.28%
2023/08/09	1.2	18.88	0	0.00	18.80	1.2	1,041	0.12%
2023/08/04	0	0.00	2	19.25	19.25	-2	1,021	-0.20%
2023/08/01	1	20.30	0	0.00	20.10	1	965	0.10%
2023/07/31	0	0.00	2	21.60	21.60	-2	862	-0.23%
2023/07/28	0	0.00	8	19.61	19.65	-8	642	-1.25%
2023/07/27	0	19.00	0	0.00	18.95	0	603	0.00%
2023/07/21	0	0.00	2	19.15	19.15	-2	597	-0.33%
2023/07/20	2	19.53	1	19.35	19.45	1	604	0.17%
2023/07/19	1	19.25	1	19.20	19.05	0	597	0.00%
2023/07/18	1	19.20	1	18.75	18.90	0	600	0.00%
2023/07/14	0	0.00	0	18.55	18.45	0	583	0.00%
2023/07/05	0	0.00	1	18.75	18.75	-1	642	-0.16%
2023/07/03	0	0.00	30	18.40	18.40	-30	637	-4.71%
2023/06/20	30	18.55	0	0.00	18.70	30	781	3.84%
2023/06/14	0	0.00	0	18.65	18.45	0	780	0.00%
2023/05/22	0	0.00	1	18.10	18.10	-1	788	-0.13%
2023/05/12	0	0.00	0	17.80	17.85	0	786	0.00%
2023/04/26	0	0.00	1	17.90	18.05	-1	763	-0.13%
2023/04/17	1	19.40	0	0.00	19.35	1	684	0.15%
2023/04/11	1	19.10	0	0.00	19.20	1	621	0.16%
2023/03/30	6	19.10	1	19.10	18.95	5	536	0.93%
2023/03/29	0	0.00	1	18.60	19.15	-1	478	-0.21%
2023/03/28	0	0.00	0.3	18.35	18.25	-0.3	405	-0.07%
2023/03/24	0	18.50	0	0.00	18.45	0	391	0.00%
2023/03/20	0	0.00	1	18.05	18.00	-1	366	-0.27%
2023/03/17	0	0.00	3	17.95	17.90	-3	363	-0.83%
2023/03/08	0	18.60	0	0.00	18.65	0	355	0.00%
2023/03/06	0	0.00	20	18.30	18.50	-20	341	-5.86%
2023/02/07	0	0.00	1	17.45	17.70	-1	338	-0.30%
2023/02/02	0	0.00	10	17.75	17.95	-10	334	-3.00%
2023/01/16	10	16.70	0	0.00	16.65	10	361	2.76%
2023/01/13	1	16.90	0	0.00	16.85	1	362	0.28%
2022/12/26	0	0.00	4	17.00	16.95	-4	402	-0.99%
2022/12/01	0	0.00	21	18.40	18.35	-21	507	-4.14%
2022/11/28	0	0.00	0.3	17.45	17.55	-0.3	510	-0.05%
2022/11/21	0	0.00	12	17.50	17.55	-12	518	-2.31%
2022/11/15	0	0.00	1	17.40	17.35	-1	522	-0.19%
2022/11/09	0	0.00	10	16.70	16.60	-10	592	-1.69%
2022/11/08	0	0.00	10	16.50	16.40	-10	600	-1.67%
2022/11/04	0	0.00	10	16.05	16.25	-10	605	-1.65%
2022/11/02	0	0.00	10	15.75	15.75	-10	626	-1.60%
2022/10/25	10	15.30	0	0.00	15.20	10	759	1.32%
2022/10/18	0	0.00	10	15.80	15.90	-10	743	-1.35%
2022/10/14	0	0.00	10	15.75	15.85	-10	752	-1.33%
2022/10/13	10	15.20	0	0.00	14.75	10	753	1.33%
2022/10/04	0	0.00	10	16.20	16.30	-10	749	-1.33%
2022/10/03	0	0.00	10	15.65	15.65	-10	750	-1.33%
2022/09/28	1	15.00	0	0.00	14.70	1	768	0.13%
2022/09/27	0	0.00	1	15.70	15.95	-1	764	-0.13%
2022/09/26	11	16.49	0	0.00	15.70	11	775	1.42%
2022/09/23	1	17.25	0	0.00	17.10	1	782	0.13%
2022/09/22	2	17.25	2	17.35	17.45	0	794	0.00%
2022/09/21	10	17.65	0	0.00	17.50	10	795	1.26%
2022/09/16	0	0.00	10	18.25	18.05	-10	813	-1.23%
2022/09/12	0	0.00	1	18.35	18.05	-1	844	-0.12%
2022/09/08	0	0.00	10	17.45	17.45	-10	817	-1.22%
2022/09/06	11	17.48	0	0.00	17.35	11	829	1.33%
2022/08/29	0	0.00	1	18.15	18.25	-1	824	-0.12%
2022/08/24	0	0.00	1	18.40	18.40	-1	829	-0.12%
2022/08/17	0	0.00	0.6	19.80	19.95	-0.6	794	-0.07%
2022/08/16	0	0.00	0	19.75	19.65	0	769	0.00%
2022/08/12	0	0.00	1	19.45	19.55	-1	743	-0.13%
2022/08/09	1	19.10	0	0.00	19.15	1	739	0.14%
2022/08/05	0	0.00	11	19.12	19.80	-11	651	-1.69%
2022/08/03	10	18.20	0	0.00	18.10	10	598	1.67%
2022/07/19	0	0.00	3	19.10	19.10	-3	653	-0.46%
2022/07/08	0	0.00	10	19.00	18.95	-10	717	-1.39%
2022/07/07	0	0.00	10	18.35	18.45	-10	716	-1.40%
2022/07/06	11	18.01	0	0.00	17.75	11	726	1.51%
2022/07/04	1	17.80	3	17.75	17.65	-2	747	-0.27%
2022/06/30	11	19.27	0	0.00	19.20	11	737	1.49%
2022/06/16	1	21.10	1	21.50	20.95	0	772	0.00%
2022/06/10	0	0.00	1	22.30	22.30	-1	847	-0.12%
2022/06/09	1	22.45	5	22.45	22.30	-4	861	-0.46%
2022/05/31	0	0.00	0	22.30	22.55	0	1,008	0.00%
2022/05/19	0	0.00	1	21.50	21.85	-1	1,340	-0.07%
2022/05/17	1	21.55	0	0.00	21.60	1	1,448	0.07%
2022/05/13	0	0.00	10	21.20	21.20	-10	1,596	-0.63%
2022/05/05	0	0.00	10	22.85	22.75	-10	2,383	-0.42%
2022/05/04	1	22.40	0	0.00	22.35	1	2,451	0.04%
2022/05/03	0	0.00	10	22.10	22.05	-10	2,538	-0.39%
2022/04/27	1	21.10	1	21.30	21.10	0	3,157	0.00%
2022/04/26	0	0.00	1	22.10	21.90	-1	3,389	-0.03%
2022/04/25	0	0.00	0	22.20	22.15	0	3,609	0.00%
2022/04/22	0	0.00	10	23.10	23.05	-10	3,879	-0.26%
2022/04/21	0	0.00	10	23.55	23.60	-10	4,148	-0.24%
2022/04/20	0	0.00	10	23.20	23.25	-10	4,475	-0.22%
2022/04/15	1	22.85	0	0.00	22.85	1	5,316	0.02%
2022/04/11	2	24.05	0	0.00	24.05	2	5,438	0.04%
2022/03/31	0	0.00	2	26.30	26.20	-2	5,708	-0.04%
2022/03/30	0	0.00	2	26.60	26.70	-2	6,075	-0.03%
2022/03/29	3	26.58	0	0.00	26.50	3	6,485	0.05%
2022/03/28	3	26.45	10	26.45	26.45	-7	6,499	-0.11%
2022/03/25	10	26.40	0	0.00	26.30	10	6,526	0.15%
2022/03/24	0	0.00	2	26.30	26.60	-2	6,539	-0.03%
2022/03/23	1	27.00	0	0.00	26.70	1	6,589	0.02%
2022/03/22	1	26.60	0	0.00	26.60	1	6,642	0.02%
2022/03/21	0	0.00	2	26.58	26.60	-2	6,675	-0.03%
2022/03/17	0	0.00	1	26.15	26.15	-1	6,943	-0.01%
2022/03/16	0	0.00	3	25.65	25.55	-3	7,009	-0.04%
2022/03/08	3	25.05	2	24.80	24.10	1	9,496	0.01%
2022/03/07	2	25.10	0	0.00	25.10	2	9,547	0.02%
2022/03/03	1	26.70	10	26.60	26.60	-9	9,697	-0.09%
2022/03/01	0	0.00	10	26.50	26.60	-10	9,921	-0.10%
2022/02/25	6	26.32	0	0.00	26.15	6	10,054	0.06%
2022/02/24	8	26.76	4	26.93	26.40	4	10,479	0.04%
2022/02/23	2	27.50	1	27.45	27.45	1	10,726	0.01%
2022/02/22	3	26.58	0	0.00	26.65	3	11,358	0.03%
2022/02/21	0	0.00	1	27.10	27.20	-1	11,578	-0.01%
2022/02/18	1	27.10	4	27.25	27.35	-3	11,849	-0.03%
2022/02/17	2	27.70	1	28.10	27.75	1	11,849	0.01%
2022/02/16	5	28.55	1	28.05	28.05	4	11,889	0.03%
2022/02/15	2	28.55	2	28.15	28.05	0	11,860	0.00%
2022/02/14	1	29.30	1	28.85	28.75	0	11,801	0.00%
2022/02/11	6	29.48	14	29.66	29.15	-8	11,726	-0.07%
2022/02/10	2	29.18	7	29.11	29.05	-5	11,467	-0.04%
2022/02/09	15	29.12	10	28.15	29.30	5	11,339	0.04%
2022/02/08	5	27.17	0	0.00	27.60	5	11,185	0.04%
2022/01/26	4	25.98	0	0.00	25.90	4	11,229	0.04%
2022/01/25	1	26.45	1	26.60	26.15	0	11,375	0.00%
2022/01/24	2	27.43	0	0.00	27.15	2	11,755	0.02%
2022/01/21	14	28.79	7	28.89	28.15	7	11,747	0.06%
2022/01/20	4	30.08	14	29.88	29.80	-10	11,604	-0.09%
2022/01/19	6	29.61	37	29.00	29.50	-31	11,469	-0.27%
2022/01/18	6	29.75	4	29.69	29.00	2	11,614	0.02%
2022/01/17	3	29.07	2	29.43	29.80	1	11,613	0.01%
2022/01/14	7	29.11	13	29.08	29.30	-6	11,349	-0.05%
2022/01/13	27	29.11	26	29.19	28.80	1	11,118	0.01%
2022/01/12	12	29.06	7	29.21	29.40	5	10,793	0.05%
2022/01/11	7	28.31	5	27.95	28.00	2	10,303	0.02%
2022/01/10	2	27.70	13	27.47	27.55	-11	10,022	-0.11%
2022/01/07	3	26.80	11	27.60	26.70	-8	9,973	-0.08%
2022/01/06	3	27.65	1	27.50	27.55	2	9,912	0.02%
2022/01/05	3	28.05	0	0.00	27.80	3	9,891	0.03%
2022/01/04	2	28.30	1	28.05	28.05	1	9,874	0.01%
2022/01/03	1	28.40	0	0.00	28.30	1	9,848	0.01%
2021/12/29	1	28.70	1	28.70	28.60	0	9,809	0.00%
2021/12/28	20	29.10	28	29.04	28.60	-8	9,793	-0.08%
2021/12/27	20	29.15	25	29.05	29.05	-5	9,747	-0.05%
2021/12/24	31	29.46	32	29.46	29.70	-1	9,637	-0.01%
2021/12/23	63	29.43	24	29.56	29.00	39	9,274	0.42%
2021/12/22	0	0.00	5	28.05	28.00	-5	8,888	-0.06%
2021/12/21	3	28.02	0	0.00	28.15	3	8,859	0.03%
2021/12/20	3	27.80	1	27.65	27.65	2	8,833	0.02%
2021/12/16	1	28.45	1	28.65	28.35	0	8,766	0.00%
2021/12/15	0	0.00	1	27.90	27.90	-1	8,714	-0.01%
2021/12/14	10	28.05	1	28.55	27.85	9	8,675	0.10%
2021/12/13	10	28.96	6	29.05	28.95	4	8,582	0.05%
2021/12/10	7	27.69	2	28.03	27.85	5	8,394	0.06%
2021/12/09	5	28.13	14.1	28.16	28.10	-9.1	8,321	-0.11%
2021/12/08	11	28.87	15	29.32	28.50	-4	8,188	-0.05%
2021/12/07	52	31.24	32	29.71	28.80	20	7,864	0.25%
2021/12/06	12	29.47	24.1	31.77	31.90	-12.1	6,609	-0.18%
2021/12/03	3	29.05	16	29.13	29.00	-13	6,148	-0.21%
2021/12/02	5	27.90	5	27.95	27.65	0	5,926	0.00%
2021/12/01	2	27.35	15	28.52	28.65	-13	5,864	-0.22%
2021/11/30	0	0.00	7	27.99	27.80	-7	5,791	-0.12%
2021/11/29	25	26.74	16	26.87	27.00	9	5,730	0.16%
2021/11/26	13	27.24	0	0.00	26.55	13	5,759	0.23%
2021/11/25	5	28.22	6	28.74	28.50	-1	5,614	-0.02%
2021/11/24	23	28.40	15	28.24	28.95	8	5,525	0.14%
2021/11/23	48	29.35	53	29.29	28.20	-5	5,386	-0.09%
2021/11/22	23	28.61	1	28.05	28.10	22	4,921	0.45%
2021/11/19	43	28.88	32	28.76	28.90	11	4,740	0.23%
2021/11/18	22	27.64	18	28.04	27.50	4	4,093	0.10%
2021/11/17	16	27.66	27	27.90	27.55	-11	3,850	-0.29%
2021/11/16	1	26.60	0	0.00	26.95	1	3,583	0.03%
2021/11/15	2	27.00	1	26.75	27.10	1	3,562	0.03%
2021/11/08	2	25.30	17	25.47	25.80	-15	4,031	-0.37%
2021/11/05	12	25.25	11	25.45	25.40	1	4,099	0.02%
2021/11/02	9	27.66	57	27.82	26.45	-48	4,150	-1.16%
2021/11/01	18	28.27	23	27.72	28.65	-5	3,976	-0.13%
2021/10/29	50	26.06	0	0.00	26.20	50	3,590	1.39%
2021/10/28	0	0.00	3	26.23	26.20	-3	3,631	-0.08%
2021/10/27	11	26.30	3	26.38	26.40	8	3,619	0.22%
2021/10/26	31	25.93	32	25.83	25.60	-1	3,550	-0.03%
2021/10/25	12	24.86	2	25.00	25.40	10	3,268	0.31%
2021/10/21	10	23.20	0	0.00	23.60	10	3,695	0.27%
2021/10/07	0	0.00	10	22.10	22.05	-10	5,838	-0.17%
2021/10/06	1	21.45	0	0.00	21.10	1	6,006	0.02%
2021/10/04	0	0.00	1.1	20.90	20.50	-1.1	6,249	-0.02%
2021/10/01	0	0.00	3.2	22.22	21.60	-3.2	6,247	-0.05%
2021/09/16	0	0.00	10	23.20	23.15	-10	6,532	-0.15%
2021/09/15	10	23.40	0	0.00	23.55	10	6,536	0.15%
2021/09/09	0	0.00	20	23.95	23.95	-20	6,640	-0.30%
2021/09/08	11	23.37	1	24.00	23.40	10	6,659	0.15%
2021/09/06	10	24.50	3	24.30	24.15	7	6,661	0.11%
2021/09/03	2	25.00	1	25.00	24.90	1	6,646	0.02%
2021/09/02	11	24.85	0	0.00	24.80	11	6,647	0.17%
2021/09/01	1	25.50	26	25.53	25.55	-25	6,695	-0.37%
2021/08/30	0	0.00	5	24.31	24.20	-5	6,625	-0.08%
2021/08/25	2	24.23	1	24.75	24.10	1	6,763	0.01%
2021/08/23	0	0.00	10	23.45	23.65	-10	6,988	-0.14%
2021/08/19	10	22.90	0	0.00	22.90	10	7,061	0.14%
2021/08/18	1	24.10	11	24.01	24.30	-10	7,053	-0.14%
2021/08/17	16	23.98	12	24.68	23.65	4	7,027	0.06%
2021/08/16	12	24.85	0	0.00	25.00	12	6,964	0.17%
2021/08/13	7	25.12	10	25.07	24.20	-3	6,819	-0.04%
2021/08/12	1	24.30	0	0.00	24.35	1	6,608	0.02%
2021/08/11	9	24.46	0	0.00	24.10	9	6,638	0.14%
2021/08/10	10	25.25	1	25.20	25.25	9	6,620	0.14%
2021/08/06	0	0.00	10	26.80	26.75	-10	6,667	-0.15%
2021/08/05	10	27.45	0	0.00	27.65	10	6,726	0.15%
2021/08/04	0	0.00	13	27.65	27.60	-13	6,850	-0.19%
2021/08/03	22	27.51	4.1	27.48	27.60	17.9	6,884	0.26%
2021/08/02	0	0.00	5	26.70	26.85	-5	6,823	-0.07%
2021/07/30	1	26.60	1	26.85	26.00	0	6,951	0.00%
2021/07/29	26	26.78	0	0.00	26.75	26	6,891	0.38%
2021/07/28	13	26.41	3	26.00	26.75	10	6,839	0.15%
2021/07/27	13	29.30	50	28.20	28.00	-37	6,789	-0.54%
2021/07/26	17	29.08	27	29.59	30.70	-10	6,416	-0.16%
2021/07/23	67	27.26	92	28.37	28.45	-25	5,689	-0.44%
2021/07/22	50	25.50	20	25.75	25.90	30	5,299	0.57%
2021/07/21	1	24.50	0	0.00	24.55	1	5,350	0.02%
2021/07/20	11	25.46	0	0.00	25.40	11	5,471	0.20%
2021/07/19	14	26.58	11	26.56	26.55	3	5,504	0.05%
2021/07/16	5	27.17	5	27.79	27.25	0	5,701	0.00%
2021/07/14	0	0.00	32	27.12	27.40	-32	5,970	-0.54%
2021/07/13	11	27.12	0	0.00	26.30	11	5,905	0.19%
2021/07/12	10	27.90	2	27.35	28.00	8	5,795	0.14%
2021/07/07	1.1	26.10	20	26.53	26.10	-18.9	6,010	-0.31%
2021/07/06	30	26.50	0	0.00	26.35	30	6,198	0.48%
2021/07/02	10	25.30	30	25.52	25.75	-20	6,555	-0.31%
2021/07/01	0.3	25.00	0	0.00	25.00	0.3	6,703	0.00%
2021/06/30	2	25.30	0	0.00	25.25	2	7,014	0.03%
2021/06/29	20.1	25.25	0	0.00	25.05	20.1	7,346	0.27%
2021/06/28	2	25.80	20	25.90	25.90	-18	7,399	-0.24%
2021/06/25	2	25.40	0	0.00	25.30	2	7,480	0.03%
2021/06/24	0.1	25.35	0	0.00	25.45	0.1	7,570	0.00%
2021/06/23	0	0.00	0.6	25.20	25.35	-0.6	7,659	-0.01%
2021/06/22	10	25.05	10	25.05	24.80	0	7,831	0.00%
2021/06/21	10	24.85	0	0.00	24.95	10	8,074	0.12%
2021/06/17	0	0.00	12	25.78	26.10	-12	9,127	-0.13%
2021/06/16	1	26.40	0	0.00	25.50	1	9,383	0.01%
2021/06/10	10	25.95	0	0.00	26.05	10	10,729	0.09%
2021/06/09	1	26.75	0	0.00	26.05	1	11,419	0.01%
2021/06/04	10	26.50	0	0.00	26.50	10	11,835	0.08%
2021/06/03	1	27.65	0	0.00	27.30	1	12,070	0.01%
2021/06/01	0	0.00	6	27.13	27.10	-6	12,561	-0.05%
2021/05/31	9	28.08	0	0.00	27.35	9	12,728	0.07%
2021/05/28	1	26.05	2	26.70	27.50	-1	12,895	-0.01%
2021/05/27	1	25.60	10	25.55	25.50	-9	13,016	-0.07%
2021/05/24	0	0.00	2	24.30	24.65	-2	14,013	-0.01%
2021/05/21	0	0.00	5	24.05	24.10	-5	14,384	-0.03%
2021/05/20	3	23.78	1	23.35	23.20	2	14,838	0.01%
2021/05/19	0	0.00	1	24.00	24.10	-1	15,256	-0.01%
2021/05/18	0	0.00	2	22.20	23.00	-2	15,295	-0.01%
2021/05/17	1	22.25	11	20.95	20.95	-10	15,389	-0.06%
2021/05/14	4	22.74	0	0.00	22.05	4	15,400	0.03%
2021/05/13	10	21.58	5	22.22	22.50	5	15,377	0.03%
2021/05/12	10	24.15	1	23.05	22.45	9	15,348	0.06%
2021/05/11	0	0.00	8	25.25	24.80	-8	15,366	-0.05%
2021/05/10	11	28.30	10	27.65	27.50	1	15,325	0.01%
2021/05/07	0	0.00	15	27.07	28.00	-15	15,364	-0.10%
2021/05/06	0	0.00	12	26.46	26.10	-12	15,273	-0.08%
2021/05/05	10	26.00	10	27.24	26.00	0	15,289	0.00%
2021/05/04	10	27.05	0	0.00	26.50	10	15,303	0.07%
2021/04/29	0	0.00	4	30.08	29.15	-4	15,280	-0.03%
2021/04/28	1	29.90	7	30.06	30.05	-6	15,288	-0.04%
2021/04/27	0	0.00	1	30.10	29.40	-1	16,413	-0.01%
2021/04/26	22	29.50	1	29.60	29.50	21	16,989	0.12%
2021/04/23	0	0.00	10	28.44	29.25	-10	16,878	-0.06%
2021/04/22	5	28.92	4	28.30	28.20	1	16,846	0.01%
2021/04/21	21	30.02	0	0.00	30.00	21	16,624	0.13%
2021/04/20	4	29.28	5	29.07	29.45	-1	16,226	-0.01%
2021/04/19	12	28.83	11	29.04	28.85	1	16,178	0.01%
2021/04/16	5	28.68	13	28.95	28.85	-8	16,094	-0.05%
2021/04/15	1	28.80	4	29.00	29.15	-3	16,057	-0.02%
2021/04/14	12	28.25	35	28.30	28.70	-23	15,948	-0.14%
2021/04/13	7	28.77	12	29.23	28.15	-5	15,915	-0.03%
2021/04/12	20	29.90	21	29.67	29.45	-1	15,873	-0.01%
2021/04/09	16	31.24	9	31.03	30.60	7	16,140	0.04%
2021/04/08	24	30.41	1	30.15	30.15	23	16,113	0.14%
2021/04/07	17	30.63	6	30.63	30.40	11	15,992	0.07%
2021/04/06	5	31.09	22.7	31.09	30.95	-17.7	15,820	-0.11%
2021/04/01	30	30.31	21	30.12	30.10	9	15,484	0.06%
2021/03/31	2	28.93	0	0.00	28.70	2	15,144	0.01%
2021/03/30	0	0.00	3	29.02	28.90	-3	15,048	-0.02%
2021/03/29	2	28.80	11	28.98	28.70	-9	14,954	-0.06%
2021/03/26	1	29.50	10	29.45	28.80	-9	14,863	-0.06%
2021/03/25	9	29.29	6	29.22	29.30	3	14,778	0.02%
2021/03/24	0	0.00	5	29.13	29.95	-5	14,589	-0.03%
2021/03/23	27.1	30.43	10	28.72	28.45	17.1	14,320	0.12%
2021/03/22	11.1	30.83	31.5	30.47	30.85	-20.4	13,730	-0.15%
2021/03/19	57.2	29.41	56	29.59	29.60	1.2	13,232	0.01%
2021/03/18	19	28.77	35.9	29.21	29.40	-16.9	12,959	-0.13%
2021/03/17	15	28.55	11.5	28.71	28.70	3.5	12,735	0.03%
2021/03/16	55	27.59	23	27.20	27.90	32	12,323	0.26%
2021/03/15	13	25.90	43	26.93	27.15	-30	11,682	-0.26%
2021/03/12	3	24.35	21	24.66	24.70	-18	11,004	-0.16%
2021/03/11	0	0.00	1	24.05	24.00	-1	10,816	-0.01%
2021/03/10	4	23.85	23	23.73	24.00	-19	10,699	-0.18%
2021/03/09	33	23.03	8	23.18	23.70	25	10,551	0.24%
2021/03/08	12	23.68	7	23.39	23.35	5	10,361	0.05%
2021/03/05	23	22.74	15	23.25	22.55	8	10,006	0.08%
2021/03/04	20	22.94	25	23.12	23.00	-5	9,784	-0.05%
2021/03/03	8	22.75	1	22.95	22.60	7	9,624	0.07%
2021/03/02	22	22.33	1	22.10	22.10	21	9,136	0.23%
2021/02/26	15	22.17	54	22.49	22.65	-39	8,961	-0.44%
2021/02/25	0	0.00	6	21.55	21.45	-6	8,278	-0.07%
2021/02/24	10	20.66	8	21.20	21.20	2	8,086	0.02%
2021/02/23	46	21.09	2	21.15	21.05	44	7,939	0.55%
2021/02/22	4	21.85	4	21.65	22.30	0	7,570	0.00%
2021/02/19	12	19.80	23	20.30	20.45	-11	7,105	-0.15%
2021/02/18	12	19.63	21	19.66	19.50	-9	6,690	-0.13%
2021/02/17	7	19.45	5	19.51	19.60	2	6,636	0.03%
2021/02/05	0	0.00	15.2	18.48	18.70	-15.2	6,497	-0.23%
2021/02/04	22	18.15	10	18.40	18.15	12	6,452	0.19%
2021/02/03	10	18.10	10	18.35	18.10	0	6,507	0.00%
2021/02/02	11	18.16	15	18.71	18.15	-4	6,487	-0.06%
2021/02/01	0	0.00	10	17.90	18.00	-10	6,379	-0.16%
2021/01/29	10	18.13	0	0.00	18.15	10	6,354	0.16%
2021/01/28	1	18.10	1	18.35	18.20	0	6,348	0.00%
2021/01/27	5	18.40	0	0.00	18.20	5	6,337	0.08%
2021/01/26	5	17.93	2	18.30	18.05	3	6,302	0.05%
2021/01/25	7	17.86	6	18.00	18.25	1	6,262	0.02%
2021/01/22	2	18.25	1	18.55	18.20	1	6,264	0.02%
2021/01/21	8	18.08	0	0.00	17.95	8	6,225	0.13%
2021/01/20	108	19.98	47	19.15	18.90	61	6,306	0.97%	大買/
2021/01/19	5	18.95	23	19.31	19.35	-18	5,228	-0.34%
2021/01/18	0	0.00	15	17.68	17.60	-15	4,729	-0.32%
2021/01/15	0	0.00	10	17.30	17.20	-10	4,712	-0.21%
2021/01/13	0	0.00	1	17.15	16.95	-1	4,797	-0.02%
2021/01/12	1	16.65	1	17.00	16.65	0	4,831	0.00%
2021/01/11	0	0.00	10	16.93	17.00	-10	4,866	-0.21%
2021/01/08	11	16.60	1	16.70	16.80	10	4,930	0.20%
2021/01/07	1	16.60	2	16.88	16.95	-1	5,192	-0.02%
2021/01/06	8	16.48	4	17.28	16.50	4	5,356	0.07%
2021/01/05	0	0.00	5	17.57	17.60	-5	5,270	-0.09%
2021/01/04	5	18.17	24	18.32	18.15	-19	5,146	-0.37%
2020/12/31	4	17.35	31	17.03	17.30	-27	4,671	-0.58%
2020/12/30	3	16.17	1	16.20	16.10	2	4,310	0.05%
2020/12/29	0	0.00	17	16.23	16.25	-17	4,316	-0.39%
2020/12/25	15	16.12	0	0.00	16.05	15	4,324	0.35%
2020/12/24	0	0.00	1	16.15	16.05	-1	4,338	-0.02%
2020/12/21	1	15.55	4	15.75	15.80	-3	4,398	-0.07%
2020/12/18	0	0.00	10	16.00	15.90	-10	4,415	-0.23%
2020/12/17	0	0.00	2	16.05	16.10	-2	4,451	-0.04%
2020/12/11	5	16.50	0	0.00	16.35	5	4,598	0.11%
2020/12/10	2	16.70	0	0.00	16.70	2	4,615	0.04%
2020/12/09	11	17.18	40	17.12	17.15	-29	4,836	-0.60%
2020/12/08	1	17.00	10	16.90	16.90	-9	5,022	-0.18%
2020/12/07	1	16.80	0	0.00	16.80	1	5,201	0.02%
2020/12/04	0	0.00	5.1	17.04	16.95	-5.1	5,250	-0.10%
2020/12/03	0	0.00	7	16.96	16.60	-7	5,234	-0.13%
2020/12/02	0	0.00	10.1	17.23	17.05	-10.1	5,238	-0.19%
2020/12/01	2	16.65	0	0.00	16.85	2	5,221	0.04%
2020/11/27	0	0.00	1	16.60	16.65	-1	5,438	-0.02%
2020/11/25	10	16.50	0.1	16.35	16.35	9.9	5,660	0.17%
2020/11/20	0	0.00	6	16.40	16.40	-6	5,944	-0.10%
2020/11/19	10	16.39	0	0.00	16.55	10	6,455	0.15%
2020/11/17	7	16.06	0	0.00	16.00	7	6,742	0.10%
2020/11/16	1	16.15	0	0.00	16.15	1	6,766	0.01%
2020/11/13	0	0.00	2.1	16.16	16.35	-2.1	6,788	-0.03%
2020/11/12	6	16.33	5	16.30	16.30	1	6,803	0.01%
2020/11/11	9	16.40	23	16.60	16.45	-14	6,843	-0.20%
2020/11/10	44	16.81	0	0.00	16.75	44	7,185	0.61%
2020/11/09	1	17.15	0	0.00	17.15	1	7,470	0.01%
2020/11/06	22	17.77	0	0.00	17.50	22	7,405	0.30%
2020/11/04	0	0.00	7	17.39	17.70	-7	7,344	-0.10%
2020/11/03	1	17.50	3	17.55	17.35	-2	7,287	-0.03%
2020/10/30	10	17.55	0	0.00	17.50	10	7,221	0.14%
2020/10/28	31	18.04	25	18.46	17.80	6	7,030	0.09%
2020/10/27	16	18.07	29	18.14	18.25	-13	6,714	-0.19%
2020/10/26	1	18.00	33.2	17.88	17.60	-32.2	6,498	-0.50%
2020/10/23	20	17.32	16	17.53	17.45	4	6,297	0.06%
2020/10/22	5	17.00	3	17.13	17.05	2	6,231	0.03%
2020/10/21	24	17.47	34	17.95	17.55	-10	6,193	-0.16%
2020/10/20	0	0.00	10	17.50	17.40	-10	6,050	-0.17%
2020/10/19	5	17.05	5	17.20	17.25	0	5,976	0.00%
2020/10/15	38	17.38	71	17.48	17.15	-33	5,816	-0.57%
2020/10/14	22	16.93	41	16.79	16.80	-19	5,519	-0.34%
2020/10/13	0	0.00	15.2	15.85	16.15	-15.2	5,299	-0.29%
2020/10/12	0	0.00	3	15.83	15.75	-3	5,251	-0.06%
2020/10/08	0	0.00	10	15.70	15.75	-10	5,248	-0.19%
2020/10/07	0	0.00	4	15.75	15.75	-4	5,244	-0.08%
2020/10/06	0	0.00	5	15.66	15.65	-5	5,241	-0.10%
2020/10/05	4	15.50	31	15.45	15.50	-27	5,240	-0.52%
2020/09/30	10	15.30	0	0.00	15.30	10	5,235	0.19%
2020/09/29	2	15.30	0	0.00	15.35	2	5,268	0.04%
2020/09/25	2	14.95	0	0.00	14.65	2	5,283	0.04%
2020/09/24	0	0.00	50	15.05	15.00	-50	5,257	-0.95%
2020/09/23	15	15.80	17	15.73	15.60	-2	5,210	-0.04%
2020/09/22	15	15.93	3	15.75	15.75	12	5,176	0.23%
2020/09/17	3	16.40	10	16.38	16.25	-7	5,045	-0.14%
2020/09/16	6	16.13	0	0.00	16.30	6	5,018	0.12%
2020/09/15	0	0.00	5	16.20	16.20	-5	4,948	-0.10%
2020/09/14	18	16.57	42	16.72	16.40	-24	4,909	-0.49%
2020/09/11	40	16.50	2	16.50	16.45	38	4,748	0.80%
2020/09/10	0	0.00	71	16.64	16.85	-71	4,541	-1.56%
2020/09/09	0	0.00	13	16.60	16.60	-13	4,330	-0.30%
2020/09/08	5	16.10	8	16.20	16.00	-3	4,249	-0.07%
2020/09/07	22	16.24	5	16.40	16.10	17	4,220	0.40%
2020/09/04	4	16.25	7	15.91	16.20	-3	4,171	-0.07%
2020/09/03	10	16.43	0	0.00	16.20	10	4,110	0.24%
2020/09/02	16	16.53	3	16.38	16.50	13	4,039	0.32%
2020/09/01	7	15.92	4	16.11	16.40	3	3,831	0.08%
2020/08/31	11	16.20	6	16.16	16.15	5	3,709	0.13%
2020/08/28	4	15.81	143	15.79	15.90	-139	3,591	-3.87%	大賣/鉅額交易
2020/08/27	2	15.70	11	15.82	15.50	-9	3,428	-0.26%
2020/08/26	32	15.86	2	15.95	16.05	30	3,360	0.89%
2020/08/25	111	16.80	35	16.53	16.20	76	3,234	2.35%	大買/
2020/08/24	28	16.16	21	15.79	16.55	7	2,689	0.26%
2020/08/21	15	15.00	40	14.95	15.05	-25	2,435	-1.03%
2020/08/20	9	14.59	40	14.20	14.50	-31	2,338	-1.33%
2020/08/19	6	15.53	1	15.40	15.45	5	2,265	0.22%
2020/08/18	0	0.00	46	15.56	15.45	-46	2,199	-2.09%
2020/08/17	2	15.85	5	15.68	15.75	-3	2,171	-0.14%
2020/08/14	39	15.66	36	15.55	15.70	3	2,146	0.14%
2020/08/13	20	15.07	34	15.05	15.15	-14	1,865	-0.75%
2020/08/11	15	14.10	0	0.00	14.10	15	1,553	0.97%
2020/08/06	15	13.55	15	13.55	13.40	0	1,564	0.00%
2020/08/05	0	0.00	1	13.55	13.45	-1	1,697	-0.06%
2020/08/04	1	13.45	0	0.00	13.40	1	1,944	0.05%
2020/07/27	25	13.23	0	0.00	13.15	25	2,135	1.17%
2020/07/22	1	13.80	1	13.80	13.85	0	2,245	0.00%
2020/07/21	0	0.00	2	13.50	13.70	-2	2,257	-0.09%
2020/07/15	0	0.00	5	13.55	13.45	-5	2,259	-0.22%
2020/07/14	10	13.50	0	0.00	13.60	10	2,258	0.44%
2020/07/13	20	13.85	0	0.00	13.90	20	2,253	0.89%
2020/07/10	20	13.83	0	0.00	13.60	20	2,249	0.89%
2020/07/09	10	14.15	0.9	13.90	14.00	9.1	2,241	0.41%
2020/07/08	0	0.00	1	14.50	14.25	-1	2,225	-0.04%
2020/07/07	6	14.13	0	0.00	14.00	6	2,180	0.28%
2020/07/06	1	14.15	0	0.00	14.20	1	2,175	0.05%
2020/07/03	10	13.90	0	0.00	14.00	10	2,159	0.46%
2020/07/01	8	13.77	1	13.80	13.80	7	2,154	0.32%
2020/06/30	5	13.50	0	0.00	13.60	5	2,147	0.23%
2020/06/29	15	13.38	0	0.00	13.45	15	2,153	0.70%
2020/06/24	75	13.60	2	13.60	13.60	73	2,149	3.40%
2020/06/23	56	13.61	0	0.00	13.65	56	2,152	2.60%
2020/06/22	45	13.84	0	0.00	13.85	45	2,145	2.10%
2020/06/19	5	13.90	0	0.00	13.95	5	2,146	0.23%
2020/06/18	1	14.05	0	0.00	14.25	1	2,126	0.05%
2020/06/17	0	0.00	3	13.40	14.00	-3	2,023	-0.15%
2020/06/16	0	0.00	0.2	13.20	13.30	-0.2	1,997	-0.01%
2020/06/15	0	0.00	1	13.10	13.00	-1	2,021	-0.05%
2020/06/12	10	13.00	0	0.00	13.10	10	2,027	0.49%
2020/06/10	19	13.60	0	0.00	13.55	19	2,048	0.93%
2020/06/09	1	13.60	1	13.85	13.55	0	2,075	0.00%
2020/06/05	2	14.00	0	0.00	13.85	2	2,108	0.09%
2020/06/04	1	14.00	0	0.00	13.85	1	2,098	0.05%
2020/06/02	1	13.75	2	13.75	13.80	-1	2,070	-0.05%
2020/05/29	20	13.40	0	0.00	13.40	20	2,042	0.98%
2020/05/28	25	13.46	0	0.00	13.30	25	2,043	1.22%
2020/05/27	5	13.50	1	13.50	13.40	4	2,040	0.20%
2020/05/26	0	0.00	3	13.65	13.45	-3	2,050	-0.15%
2020/05/25	0	0.00	2	13.50	13.45	-2	2,037	-0.10%
2020/05/22	0	0.00	2	13.70	13.60	-2	2,031	-0.10%
2020/05/21	3	14.28	1	14.20	14.05	2	2,009	0.10%
2020/05/20	2	14.00	0	0.00	14.20	2	1,914	0.10%
2020/05/12	1	14.30	0	0.00	14.25	1	1,638	0.06%
2020/05/11	3	13.98	32	14.55	14.55	-29	1,502	-1.93%
2020/05/06	31	13.60	0	0.00	13.25	31	1,220	2.54%
2020/04/29	3	13.05	2	12.70	12.75	1	1,117	0.09%
2020/04/23	0	0.00	0.4	11.50	11.60	-0.4	1,004	-0.04%
2020/04/22	0	0.00	1	11.35	11.35	-1	1,001	-0.10%
2020/04/16	0	0.00	2	11.25	11.45	-2	1,008	-0.20%
2020/04/09	0	0.00	0.6	10.40	10.45	-0.6	1,039	-0.06%
2020/04/07	0	0.00	2	10.30	10.30	-2	1,107	-0.18%
2020/04/01	0	0.00	60	9.65	9.66	-60	1,152	-5.21%
2020/03/26	0	0.00	0.2	9.11	9.17	-0.2	1,159	-0.02%
2020/03/24	0	0.00	7	8.65	8.68	-7	1,153	-0.61%
2020/03/20	13	8.65	11	8.71	8.79	2	1,243	0.16%
2020/03/19	0	0.00	15	8.11	8.10	-15	1,238	-1.21%
2020/03/16	0	0.00	1	10.50	9.80	-1	1,189	-0.08%
2020/03/03	20	13.00	0	0.00	13.05	20	1,144	1.75%
2020/02/26	0	0.00	0.1	13.25	13.35	-0.1	1,127	-0.01%
2020/02/21	10	13.60	1	13.60	13.40	9	1,149	0.78%
2020/02/19	1	13.65	5	13.70	13.65	-4	1,153	-0.35%
2020/02/13	10	13.20	0	0.00	13.20	10	1,113	0.90%
2020/02/12	20	13.20	0	0.00	13.25	20	1,123	1.78%
2020/02/07	2	13.68	0	0.00	13.20	2	1,129	0.18%
2020/01/31	2	13.10	0	0.00	13.20	2	1,060	0.19%
2020/01/30	0	0.00	3	13.35	13.15	-3	1,067	-0.28%
2020/01/14	3	14.90	0	0.00	14.90	3	1,048	0.29%
2020/01/07	0	0.00	1	14.45	14.45	-1	1,001	-0.10%
2019/12/31	3	15.40	0	0.00	15.55	3	966	0.31%
2019/12/27	2	15.28	20	15.25	15.20	-18	882	-2.04%
2019/12/23	0	0.00	3.7	14.72	14.55	-3.7	824	-0.45%
2019/12/19	0	0.00	10	15.00	14.95	-10	822	-1.22%
2019/12/17	2	15.20	2.4	15.04	15.10	-0.4	826	-0.05%
2019/12/16	0	0.00	2	14.28	14.40	-2	748	-0.27%
2019/12/12	0	0.00	2	14.30	14.20	-2	743	-0.27%
2019/12/11	2	14.25	2	14.23	14.20	0	739	0.00%
2019/12/10	1	14.55	0	0.00	14.40	1	737	0.14%
2019/12/09	0	0.00	1	14.05	14.25	-1	688	-0.15%
2019/12/06	0	0.00	2	13.90	13.95	-2	674	-0.30%
2019/12/05	0	0.00	1	13.70	13.65	-1	664	-0.15%
2019/12/02	1	13.60	2	13.65	13.50	-1	756	-0.13%
2019/11/29	0	0.00	2	13.75	13.75	-2	792	-0.25%
2019/11/28	2	13.70	0	0.00	13.70	2	794	0.25%
2019/11/27	0	0.00	1	13.70	13.70	-1	807	-0.12%
2019/11/26	0	0.00	1	13.80	13.75	-1	805	-0.12%
2019/11/25	1	13.70	1	13.70	13.70	0	804	0.00%
2019/11/22	0	0.00	6	13.43	13.50	-6	803	-0.75%
2019/11/21	2	13.20	0	0.00	13.15	2	797	0.25%
2019/11/20	1	13.35	0	0.00	13.30	1	793	0.13%
2019/11/19	3	13.57	1	13.75	13.45	2	787	0.25%
2019/11/18	1	13.65	1	13.75	13.75	0	779	0.00%
2019/11/15	1	13.85	1	14.05	13.85	0	780	0.00%
2019/11/13	0	0.00	5	14.00	13.95	-5	763	-0.65%
2019/11/11	0	0.00	9	14.10	14.00	-9	776	-1.16%
2019/11/08	0	0.00	1	14.60	14.50	-1	767	-0.13%
2019/11/04	0	0.00	2	14.75	14.65	-2	770	-0.26%
2019/10/31	0	0.00	0	14.80	14.75	0	794	0.00%
2019/10/29	3	14.95	20	15.00	14.80	-17	794	-2.14%
2019/10/25	0	0.00	20	15.10	14.85	-20	868	-2.30%
2019/10/22	2	14.80	0	0.00	14.80	2	881	0.23%
2019/10/17	0	0.00	4	14.80	14.80	-4	1,053	-0.38%
2019/10/16	0	0.00	2	14.70	14.70	-2	1,078	-0.19%
2019/10/14	0	0.00	3	14.80	14.65	-3	1,181	-0.25%
2019/10/08	0	0.00	4	15.38	15.25	-4	1,217	-0.33%
2019/09/26	0	0.00	2	15.70	15.70	-2	1,606	-0.12%
2019/09/20	0	0.00	37	15.70	15.95	-37	1,620	-2.28%
2019/09/17	0	0.00	0	15.80	15.85	0	1,634	0.00%
2019/09/09	0	0.00	2	16.05	16.05	-2	1,765	-0.11%
2019/09/06	0	0.00	10	16.15	16.20	-10	1,782	-0.56%
2019/09/03	0	0.00	3	16.18	16.30	-3	1,825	-0.16%
2019/08/30	0	0.00	2	15.70	15.70	-2	1,790	-0.11%
2019/08/29	1	15.45	0	0.00	15.45	1	1,775	0.06%
2019/08/21	2	15.70	0	0.00	15.65	2	1,761	0.11%
2019/08/15	2	15.30	0	0.00	15.30	2	1,751	0.11%
2019/08/14	0	0.00	2	15.75	15.60	-2	1,742	-0.11%
2019/08/13	3	15.60	0	0.00	15.65	3	1,736	0.17%
2019/08/12	0	0.00	1	15.90	15.95	-1	1,739	-0.06%
2019/08/01	0	0.00	19	16.61	16.65	-19	1,775	-1.07%
2019/07/30	2	17.05	0	0.00	16.90	2	1,784	0.11%
2019/07/29	21	17.06	1	17.10	17.25	20	1,792	1.12%
2019/07/26	0	0.00	3	17.05	17.05	-3	1,729	-0.17%
2019/07/24	0	0.00	2	16.85	16.80	-2	1,724	-0.12%
2019/07/23	1	16.95	0	0.00	16.85	1	1,732	0.06%
2019/07/22	4	17.04	2	17.08	17.10	2	1,728	0.12%
2019/07/17	0	0.00	5	16.80	16.75	-5	1,748	-0.29%
2019/07/16	26	17.91	10	17.86	17.90	16	1,710	0.94%
2019/07/15	4	17.80	4	17.85	17.80	0	1,724	0.00%
2019/07/11	8	17.74	8	17.65	17.60	0	1,731	0.00%
2019/07/10	0	0.00	13	17.95	18.25	-13	1,731	-0.75%
2019/07/09	0	0.00	1	17.90	17.75	-1	1,701	-0.06%
2019/07/08	5	18.09	7	18.20	18.10	-2	1,686	-0.12%
2019/07/05	4	18.10	10	18.10	18.10	-6	1,700	-0.35%
2019/07/04	0	0.00	1	18.10	18.15	-1	1,700	-0.06%
2019/07/03	3	18.15	1	18.10	18.20	2	1,658	0.12%
2019/07/02	2	17.50	4	17.64	17.65	-2	1,558	-0.13%
2019/07/01	1	17.50	0	0.00	17.50	1	1,567	0.06%
2019/06/27	0	0.00	1	17.40	17.50	-1	1,625	-0.06%
2019/06/20	0	0.00	3	17.50	17.60	-3	1,667	-0.18%
2019/06/19	3	17.30	14	17.39	17.40	-11	1,674	-0.66%
2019/06/18	4	17.26	0	0.00	17.25	4	1,688	0.24%
2019/06/17	34	17.49	11	17.49	17.55	23	1,755	1.31%
2019/06/14	2	17.05	7	17.14	17.35	-5	1,736	-0.29%
2019/06/13	2	17.05	1	17.10	17.10	1	1,790	0.06%
2019/06/11	4	17.23	14	17.30	16.95	-10	2,003	-0.50%
2019/06/10	0	0.00	1	16.35	16.40	-1	2,094	-0.05%
2019/06/06	3	16.27	0	0.00	16.20	3	2,150	0.14%
2019/06/05	1	16.20	0	0.00	16.10	1	2,164	0.05%
2019/06/04	1	16.20	0	0.00	16.05	1	2,196	0.05%
2019/05/31	0	0.00	1	16.35	16.30	-1	2,507	-0.04%
2019/05/30	1	16.20	0	0.00	16.20	1	2,516	0.04%
2019/05/28	0	0.00	1	16.05	16.10	-1	2,553	-0.04%
2019/05/27	0	0.00	5	15.70	15.95	-5	2,611	-0.19%
2019/05/24	1	15.80	0	0.00	15.65	1	2,641	0.04%
2019/05/16	1	16.00	4	15.95	16.00	-3	2,997	-0.10%
2019/05/14	6	15.52	3	15.60	15.85	3	3,100	0.10%
2019/05/13	21	15.70	1	15.70	15.60	20	3,120	0.64%
2019/05/10	111	16.02	0	0.00	16.00	111	3,124	3.55%	大買/鉅額交易
2019/05/09	104	16.25	1	16.30	16.25	103	3,124	3.30%	大買/鉅額交易
2019/05/06	1	17.30	0	0.00	16.85	1	3,191	0.03%
2019/05/03	4	17.35	1	17.55	17.55	3	3,390	0.09%
2019/04/26	0	0.00	15	17.70	17.60	-15	3,409	-0.44%
2019/04/25	0	0.00	10	17.80	17.75	-10	3,441	-0.29%
2019/04/24	15	18.30	5	18.20	17.85	10	3,445	0.29%
2019/04/19	4	18.00	0	0.00	17.95	4	3,288	0.12%
2019/04/18	5	17.90	0	0.00	17.75	5	3,250	0.15%
2019/04/17	2	17.80	1	17.90	17.85	1	3,309	0.03%
2019/04/16	10	17.85	0	0.00	17.80	10	3,306	0.30%
2019/04/11	1	17.75	0	0.00	17.55	1	3,513	0.03%
2019/04/09	1	17.95	0	0.00	17.95	1	3,585	0.03%
2019/04/08	0	0.00	20	18.05	17.90	-20	3,650	-0.55%
2019/04/03	1	17.80	1	17.70	17.75	0	3,636	0.00%
2019/04/02	0	0.00	0.6	17.75	17.75	-0.6	3,628	-0.02%
2019/04/01	1	17.65	0	0.00	17.65	1	3,589	0.03%
2019/03/28	30	17.47	0	0.00	17.50	30	3,570	0.84%
2019/03/26	1	17.85	0	0.00	17.85	1	3,662	0.03%
2019/03/21	0	0.00	7	18.16	18.20	-7	3,651	-0.19%
2019/03/19	1	18.00	0	0.00	18.25	1	3,582	0.03%
2019/03/15	1	18.45	70	18.12	17.85	-69	3,520	-1.96%
2019/03/14	0	0.00	30	17.88	17.80	-30	3,358	-0.89%
2019/03/13	62	18.03	34	18.18	18.20	28	3,361	0.83%
2019/03/07	37	17.97	53	18.09	17.55	-16	3,425	-0.47%
2019/03/06	0	0.00	5	17.61	17.70	-5	3,207	-0.16%
2019/03/05	3	17.30	0	0.00	17.30	3	3,261	0.09%
2019/02/25	0	0.00	7	17.81	17.75	-7	3,307	-0.21%
2019/02/21	6	17.62	1	17.75	17.70	5	3,425	0.15%
2019/02/20	6	17.85	33	17.76	17.80	-27	3,429	-0.79%
2019/02/19	0	0.00	7	17.56	17.60	-7	3,359	-0.21%
2019/02/15	13	17.25	3	17.90	17.05	10	3,305	0.30%
2019/02/14	0	0.00	12	17.62	17.65	-12	3,266	-0.37%
2019/02/13	0	0.00	6	17.38	17.35	-6	3,213	-0.19%
2019/02/12	1	17.15	200	17.18	17.20	-199	3,189	-6.24%	大賣/鉅額交易
2019/02/11	3	17.10	0	0.00	17.05	3	3,202	0.09%
2019/01/30	0	0.00	3	17.25	17.20	-3	3,349	-0.09%
2019/01/29	9	17.27	3	17.35	17.20	6	3,357	0.18%
2019/01/28	12	17.39	29.7	17.49	17.45	-17.7	3,359	-0.53%
2019/01/24	10	17.42	15	17.55	17.40	-5	3,444	-0.15%
2019/01/23	0	0.00	12	17.11	17.15	-12	3,255	-0.37%
2019/01/22	0	0.00	1	16.80	16.70	-1	3,245	-0.03%
2019/01/18	20	16.88	0	0.00	16.75	20	3,294	0.61%
2019/01/17	0	0.00	7	17.19	16.90	-7	3,313	-0.21%
2019/01/16	0	0.00	1	17.00	16.95	-1	3,295	-0.03%
2019/01/11	2	16.70	0	0.00	16.70	2	3,314	0.06%
2019/01/10	0	0.00	10	17.08	16.80	-10	3,339	-0.30%
2019/01/09	6	17.48	19	17.26	17.15	-13	3,353	-0.39%
2019/01/07	2	17.35	4	17.25	17.20	-2	3,325	-0.06%
2019/01/04	3	16.18	0	0.00	16.95	3	3,220	0.09%
2019/01/03	5	16.95	4	16.85	16.70	1	3,257	0.03%
2019/01/02	6	16.80	16	16.73	16.80	-10	3,290	-0.30%
2018/12/28	5	16.35	15	16.30	16.40	-10	3,241	-0.31%
2018/12/27	16	16.51	0	0.00	16.10	16	3,281	0.49%
2018/12/26	12	16.38	10	16.10	15.90	2	3,263	0.06%
2018/12/25	10	15.90	0	0.00	15.90	10	3,350	0.30%
2018/12/20	0	0.00	1	16.30	16.10	-1	3,483	-0.03%
2018/12/19	31	16.70	10	16.65	16.80	21	3,578	0.59%
2018/12/18	10	16.15	20	16.10	16.10	-10	3,543	-0.28%
2018/12/10	13	16.38	10	16.30	16.30	3	3,766	0.08%
2018/12/07	0	0.00	1	17.20	17.30	-1	3,749	-0.03%
2018/12/06	0	0.00	6	17.09	16.90	-6	3,769	-0.16%
2018/12/04	0	0.00	1	18.50	18.20	-1	3,842	-0.03%
2018/12/03	11	18.43	17	18.55	18.70	-6	3,866	-0.16%
2018/11/29	2	17.35	21	17.20	17.05	-19	3,834	-0.50%
2018/11/28	16	17.24	17	17.26	17.30	-1	3,819	-0.03%
2018/11/27	6	16.84	0	0.00	16.85	6	3,781	0.16%
2018/11/23	0	0.00	1	16.15	16.10	-1	3,782	-0.03%
2018/11/22	0	0.00	5	16.70	16.35	-5	3,832	-0.13%
2018/11/21	0	0.00	7	16.43	16.70	-7	4,119	-0.17%
2018/11/20	10	17.03	7	16.83	16.60	3	4,160	0.07%
2018/11/19	0	0.00	5	16.48	16.70	-5	4,121	-0.12%
2018/11/16	1	16.60	0	0.00	16.20	1	4,114	0.02%
2018/11/13	2	15.80	0	0.00	15.95	2	4,296	0.05%
2018/11/08	13	16.49	1	16.35	16.30	12	4,842	0.25%
2018/11/07	6	16.65	5	16.60	16.50	1	4,880	0.02%
2018/11/02	5	16.10	14	16.28	16.20	-9	4,993	-0.18%
2018/11/01	48	16.02	51	16.24	16.15	-3	4,968	-0.06%
2018/10/30	11	14.66	3	14.60	14.50	8	4,936	0.16%
2018/10/29	1	14.90	1	14.75	14.65	0	4,971	0.00%
2018/10/26	1	15.20	0	0.00	14.80	1	5,117	0.02%
2018/10/25	4.4	15.30	0	0.00	14.95	4.4	5,113	0.09%
2018/10/24	1	15.55	1	15.90	16.05	0	5,138	0.00%
2018/10/23	1	15.85	0	0.00	15.80	1	5,215	0.02%
2018/10/22	3	15.87	1	16.00	16.00	2	5,360	0.04%
2018/10/19	1	15.80	0	0.00	15.85	1	5,433	0.02%
2018/10/18	0	0.00	5	15.80	16.00	-5	5,537	-0.09%
2018/10/17	5	16.40	0	0.00	15.70	5	5,756	0.09%
2018/10/16	0	0.00	1	16.20	16.20	-1	5,904	-0.02%
2018/10/12	0	0.00	2	15.40	15.60	-2	6,199	-0.03%
2018/10/11	18	15.25	7	15.24	15.15	11	6,506	0.17%
2018/10/09	12	17.28	10	16.60	16.80	2	6,611	0.03%
2018/10/05	0	0.00	17	18.84	18.35	-17	7,063	-0.24%
2018/10/04	2	19.23	3	19.30	19.20	-1	7,243	-0.01%
2018/10/02	8	19.05	11	19.05	19.05	-3	7,865	-0.04%
2018/09/28	0	0.00	1	18.60	18.70	-1	10,613	-0.01%
2018/09/27	5	18.90	0	0.00	18.80	5	11,303	0.04%
2018/09/26	25	19.08	16	18.94	19.20	9	11,802	0.08%
2018/09/21	5	18.50	0	0.00	18.45	5	13,421	0.04%
2018/09/20	11	18.45	0	0.00	18.45	11	14,371	0.08%
2018/09/19	12	18.48	10	18.50	18.40	2	14,762	0.01%
2018/09/18	48	18.53	15	18.75	18.35	33	15,667	0.21%
2018/09/17	11	18.52	0	0.00	18.55	11	16,408	0.07%
2018/09/14	1	18.30	35	18.24	18.35	-34	18,057	-0.19%
2018/09/12	0	0.00	10	17.80	17.70	-10	20,184	-0.05%
2018/09/11	0	0.00	22	17.93	18.20	-22	21,270	-0.10%
2018/09/10	3	18.40	11	17.94	17.70	-8	21,821	-0.04%
2018/09/07	1	19.80	0	0.00	19.15	1	22,116	0.00%
2018/09/06	2	20.50	1.5	20.34	20.10	0.5	22,109	0.00%
2018/09/05	1	20.05	0	0.00	20.25	1	22,044	0.00%
2018/09/04	0	0.00	40	19.83	19.85	-40	21,992	-0.18%
2018/09/03	0	0.00	20	20.15	19.70	-20	21,983	-0.09%
2018/08/31	11	20.26	0	0.00	20.45	11	21,948	0.05%
2018/08/30	2	20.48	2	20.38	20.30	0	22,038	0.00%
2018/08/29	1	20.25	26	20.37	20.35	-25	22,042	-0.11%
2018/08/28	3	20.62	22	20.74	20.35	-19	22,013	-0.09%
2018/08/27	0	0.00	20	19.96	20.10	-20	21,733	-0.09%
2018/08/24	4	19.94	22	19.67	19.95	-18	21,711	-0.08%
2018/08/22	19	19.77	2	19.75	19.55	17	21,657	0.08%
2018/08/21	1	19.70	5	19.54	19.95	-4	21,607	-0.02%
2018/08/20	38	20.02	1	20.00	19.50	37	21,556	0.17%
2018/08/17	14	19.84	6	19.88	19.85	8	21,391	0.04%
2018/08/16	39	19.66	12	19.91	20.20	27	21,253	0.13%
2018/08/15	0	0.00	42	18.84	19.05	-42	20,893	-0.20%
2018/08/14	2	18.80	94	18.86	19.10	-92	20,829	-0.44%
2018/08/13	13	18.63	1	19.85	19.20	12	20,757	0.06%
2018/08/10	15	20.30	22	20.57	20.40	-7	20,619	-0.03%
2018/08/09	31	20.05	10	19.95	19.90	21	20,512	0.10%
2018/08/08	11	20.25	62	20.23	20.15	-51	20,470	-0.25%
2018/08/07	5	20.30	0	0.00	20.20	5	20,444	0.02%
2018/08/06	12	20.48	8.2	20.49	20.45	3.8	20,400	0.02%
2018/08/03	6	20.68	2	20.60	20.80	4	20,348	0.02%
2018/08/02	31	21.02	14	21.11	20.45	17	20,302	0.08%
2018/08/01	3	20.80	0	0.00	20.90	3	20,146	0.01%
2018/07/31	20	21.09	1	20.85	20.85	19	20,124	0.09%
2018/07/30	4	20.80	31	20.81	20.75	-27	20,092	-0.13%
2018/07/27	9	21.63	12	21.88	21.55	-3	19,998	-0.02%
2018/07/26	20	21.41	21	21.30	21.40	-1	19,855	-0.01%
2018/07/25	25	21.38	0	0.00	21.35	25	19,789	0.13%
2018/07/24	32	21.95	13	21.72	21.80	19	19,668	0.10%
2018/07/23	37	20.69	17	20.93	20.75	20	19,440	0.10%
2018/07/20	48	21.78	3	21.53	21.30	45	19,278	0.23%
2018/07/19	13	22.39	9	22.07	21.95	4	19,127	0.02%
2018/07/18	7	22.71	8	22.29	22.10	-1	18,958	-0.01%
2018/07/17	28	23.49	9	23.39	23.10	19	18,629	0.10%
2018/07/16	30	23.62	4	23.85	23.65	26	18,504	0.14%
2018/07/13	35	24.25	36	24.37	24.10	-1	18,332	-0.01%
2018/07/12	5	24.00	48	24.00	23.80	-43	18,000	-0.24%
2018/07/11	10	24.05	6	23.80	23.40	4	17,770	0.02%
2018/07/10	119	24.16	33	23.97	24.25	86	17,531	0.49%	大買/
2018/07/09	92	24.94	122	25.24	24.60	-30	17,062	-0.18%	大賣/
2018/07/06	98	23.76	316	24.77	25.15	-218	15,743	-1.38%	大賣/鉅額交易
2018/07/05	68	24.22	28	23.82	22.90	40	14,360	0.28%
2018/07/04	11	23.84	58	24.56	24.85	-47	13,724	-0.34%
2018/07/03	148	24.53	133	24.21	23.50	15	13,196	0.11%	大買/大賣/
2018/07/02	59	23.92	19	24.04	24.10	40	12,031	0.33%
2018/06/29	87	24.35	59	24.57	23.95	28	11,439	0.24%
2018/06/28	24	23.05	31.8	23.17	23.10	-7.8	10,555	-0.07%
2018/06/27	92	24.55	42	24.16	23.60	50	10,142	0.49%
2018/06/26	172	22.98	35	23.28	24.40	137	9,238	1.48%	大買/鉅額交易
2018/06/25	101	24.30	60	24.25	23.30	41	8,392	0.49%	大買/
2018/06/22	45	22.57	237.6	23.50	23.70	-192.6	6,762	-2.85%	大賣/鉅額交易
2018/06/21	86	21.21	88.5	21.23	21.55	-2.5	5,689	-0.04%
2018/06/20	72	20.44	16	20.17	19.85	56	4,615	1.21%
2018/06/19	5	19.45	53	19.21	19.55	-48	3,517	-1.36%
2018/06/15	2	18.20	25	17.88	17.80	-23	2,950	-0.78%
2018/06/14	0	0.00	3	17.20	17.25	-3	2,570	-0.12%
2018/06/13	0	0.00	2	17.15	16.95	-2	2,529	-0.08%
2018/06/12	8	16.58	0	0.00	16.65	8	2,471	0.32%
2018/06/11	5	16.70	1	16.70	16.80	4	2,461	0.16%
2018/06/08	10	16.55	20	16.64	16.75	-10	2,460	-0.41%
2018/06/07	40	16.79	5	17.00	16.70	35	2,465	1.42%
2018/06/06	0	0.00	1	16.40	16.80	-1	2,375	-0.04%
2018/06/05	69	16.35	1	16.45	16.05	68	2,395	2.84%
2018/06/04	92	16.20	0	0.00	16.20	92	2,465	3.73%
2018/05/31	3	15.90	22	15.95	15.85	-19	2,495	-0.76%
2018/05/30	20	15.55	4	15.60	15.60	16	2,447	0.65%
2018/05/28	2	15.60	10	15.65	15.70	-8	2,565	-0.31%
2018/05/25	7	15.59	0	0.00	15.50	7	2,580	0.27%
2018/05/23	11	15.40	2	15.65	15.35	9	2,697	0.33%
2018/05/22	0	0.00	2	15.65	15.55	-2	2,728	-0.07%
2018/05/18	20	15.43	6	15.45	15.40	14	2,770	0.51%
2018/05/17	0	0.00	2	15.55	15.50	-2	2,805	-0.07%
2018/05/15	10	15.65	0	0.00	15.60	10	2,855	0.35%
2018/05/14	10	15.85	0	0.00	15.70	10	2,967	0.34%
2018/05/11	15	15.83	0	0.00	15.75	15	3,026	0.50%
2018/05/10	70	16.01	0	0.00	15.85	70	3,059	2.29%
2018/05/09	30	15.90	0	0.00	15.80	30	3,276	0.92%
2018/05/08	25	16.00	0	0.00	16.00	25	3,329	0.75%
2018/05/07	0	0.00	2	15.65	15.80	-2	3,356	-0.06%
2018/05/04	3	15.33	1	15.35	15.30	2	3,355	0.06%
2018/05/03	3	15.50	0	0.00	15.40	3	3,396	0.09%
2018/04/30	2	15.55	0	0.00	15.65	2	3,500	0.06%
2018/04/27	3	15.53	1	15.50	15.50	2	3,786	0.05%
2018/04/26	6	16.00	9	15.70	15.70	-3	3,862	-0.08%
2018/04/25	4	16.00	5	16.20	16.25	-1	3,993	-0.03%
2018/04/24	12	16.18	2	16.45	16.05	10	4,094	0.24%
2018/04/23	6	16.83	10	17.00	16.70	-4	4,205	-0.10%
2018/04/20	4	17.09	5	17.34	17.00	-1	4,270	-0.02%
2018/04/19	12	16.95	1	17.00	17.30	11	4,372	0.25%
2018/04/18	3	17.10	3	16.95	16.75	0	4,883	0.00%
2018/04/17	5	16.89	0	0.00	16.90	5	5,027	0.10%
2018/04/16	0	0.00	10	17.02	17.05	-10	5,184	-0.19%
2018/04/12	8	17.16	1	17.20	17.10	7	5,257	0.13%
2018/04/11	0	0.00	6	17.10	16.95	-6	5,411	-0.11%
2018/04/10	0	0.00	5	16.96	17.05	-5	5,757	-0.09%
2018/04/02	0	0.00	1	16.85	16.75	-1	5,799	-0.02%
2018/03/31	20	16.89	1	16.85	16.60	19	5,827	0.33%
2018/03/30	2	16.70	2	16.70	16.80	0	5,819	0.00%
2018/03/29	11	16.70	2	16.50	16.60	9	5,856	0.15%
2018/03/28	0	0.00	2	16.45	16.40	-2	6,033	-0.03%
2018/03/27	0	0.00	1	16.75	16.75	-1	6,144	-0.02%
2018/03/26	13	16.55	2	16.55	16.65	11	6,178	0.18%
2018/03/23	38	15.80	0	0.00	16.35	38	6,183	0.61%
2018/03/22	50	16.20	28	16.53	16.05	22	6,176	0.36%
2018/03/20	2	16.55	36	16.50	16.60	-34	6,221	-0.55%
2018/03/19	2	16.55	24	16.55	16.35	-22	6,301	-0.35%
2018/03/16	5	16.87	0	0.00	16.80	5	6,471	0.08%
2018/03/14	2	17.15	0	0.00	17.20	2	6,631	0.03%
2018/03/12	0	0.00	10	17.35	17.25	-10	6,738	-0.15%
2018/03/09	1	17.80	1	17.80	17.25	0	6,796	0.00%
2018/03/08	2	17.40	0	0.00	17.50	2	6,940	0.03%
2018/03/07	3	17.60	10	17.50	17.10	-7	6,998	-0.10%
2018/03/06	1	17.10	2	17.20	17.25	-1	7,064	-0.01%
2018/03/01	1	17.10	0	0.00	17.20	1	7,319	0.01%
2018/02/27	6	17.23	1	17.40	17.00	5	7,484	0.07%
2018/02/26	18	17.51	0	0.00	17.20	18	8,101	0.22%
2018/02/23	0	0.00	15	17.43	17.40	-15	8,651	-0.17%
2018/02/22	0	0.00	6	17.18	17.15	-6	8,919	-0.07%
2018/02/21	0	0.00	6	16.93	17.05	-6	9,269	-0.06%
2018/02/12	10	16.70	0	0.00	16.55	10	9,254	0.11%
2018/02/09	3	16.20	1	16.30	16.55	2	9,277	0.02%
2018/02/08	0	0.00	5	16.65	16.80	-5	9,250	-0.05%
2018/02/06	1	16.65	20	16.76	16.30	-19	9,358	-0.20%
2018/02/05	1	16.60	5	16.99	17.40	-4	9,313	-0.04%
2018/02/02	0	0.00	13	17.29	17.20	-13	9,310	-0.14%
2018/02/01	18	17.51	11	17.38	17.35	7	9,327	0.08%
2018/01/31	2	17.10	17	16.78	17.00	-15	9,159	-0.16%
2018/01/29	7	16.78	0	0.00	16.75	7	9,427	0.07%
2018/01/26	15	16.65	10	16.70	16.65	5	9,535	0.05%
2018/01/25	5	17.09	3	17.12	16.85	2	9,516	0.02%
2018/01/24	2	17.05	0	0.00	17.10	2	9,606	0.02%
2018/01/23	46	17.79	13	17.69	17.30	33	9,541	0.35%
2018/01/22	7	17.57	4	17.55	17.45	3	9,254	0.03%
2018/01/19	1	17.55	4	17.56	17.55	-3	9,173	-0.03%
2018/01/18	10	17.45	8	17.42	17.20	2	9,038	0.02%
2018/01/17	7	17.93	4	17.90	17.50	3	8,955	0.03%
2018/01/16	3	17.70	9	17.66	17.65	-6	8,825	-0.07%
2018/01/15	22	17.71	3	17.75	17.55	19	8,732	0.22%
2018/01/12	37	17.66	126	17.67	17.55	-89	8,557	-1.04%	大賣/
2018/01/11	0	0.00	7	16.89	17.20	-7	8,020	-0.09%
2018/01/10	25	16.66	25	16.74	16.65	0	7,863	0.00%
2018/01/09	5	16.24	0	0.00	16.20	5	7,716	0.06%
2018/01/08	24	16.31	22	16.53	16.05	2	7,768	0.03%
2018/01/05	25	17.11	7	17.30	17.00	18	7,670	0.23%
2018/01/04	23	17.44	30	17.41	17.50	-7	7,482	-0.09%
2018/01/03	0	0.00	2	16.15	16.10	-2	7,080	-0.03%
2018/01/02	3	16.03	2	15.95	15.95	1	7,027	0.01%