鼎元 (2426)-富邦-羅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
17.50
漲跌
--
漲幅
0.00%
成交量
243張
產業
上市光電類股
358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－富邦-羅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-羅東券商分點個股進出
富邦-羅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
2024/04/25	0	17.30	0	0.00	17.35	0	672	0.00%
2024/04/23	2	17.15	0	0.00	17.25	2	681	0.29%
2024/04/22	0	0.00	1	17.15	17.10	-1	689	-0.14%
2024/04/12	2	17.95	0	0.00	17.90	2	783	0.26%
2024/04/09	0	0.00	20	18.00	18.10	-20	778	-2.57%
2024/04/01	0	0.00	14	18.14	18.10	-14	769	-1.82%
2024/03/29	0	0.00	0	18.06	18.00	0	770	0.00%
2024/03/28	1	18.05	0	18.13	18.00	1	771	0.13%
2024/03/25	1	18.15	0	0.00	18.25	1	766	0.13%
2024/03/21	2	17.78	0	0.00	17.80	2	765	0.26%
2024/03/19	0	18.17	0	0.00	18.05	0	776	0.00%
2024/03/15	0	18.40	0	0.00	18.00	0	783	0.00%
2024/03/14	0	18.25	0	0.00	18.10	0	778	0.00%
2024/03/12	0	0.00	11	18.40	18.45	-11	761	-1.45%
2024/03/11	0	0.00	1	18.40	18.40	-1	756	-0.14%
2024/03/06	2	18.88	0	0.00	18.90	2	734	0.27%
2024/03/01	1	19.20	0	0.00	19.20	1	709	0.14%
2024/02/27	1	20.00	0	0.00	19.55	1	699	0.14%
2024/02/26	1	19.75	0	0.00	19.75	1	706	0.14%
2024/02/23	1	19.85	2	20.10	19.85	-1	703	-0.14%
2024/02/21	1	19.85	0	0.00	19.85	1	680	0.15%
2024/02/20	6	19.97	0	0.00	19.85	6	672	0.89%
2024/02/19	1	20.20	1	20.10	20.15	0	659	0.00%
2024/02/15	0	0.00	0	18.95	19.15	0	597	-0.01%
2024/02/05	1	18.70	0	0.00	18.60	1	585	0.17%
2024/02/01	3	18.65	0	0.00	18.65	3	591	0.51%
2024/01/29	2	19.00	0	0.00	19.00	2	592	0.34%
2024/01/26	2	19.15	0	0.00	19.05	2	592	0.34%
2024/01/24	0	0.00	1	18.90	18.90	-1	577	-0.17%
2024/01/11	0	0.00	1	19.30	19.00	-1	553	-0.18%
2023/12/12	0	0.00	1	19.10	19.05	-1	644	-0.16%
2023/12/11	0	0.00	2	18.85	18.90	-2	696	-0.29%
2023/12/08	0	0.00	4	18.80	18.65	-4	698	-0.57%
2023/12/05	0	0.00	0	18.95	18.95	0	697	0.00%
2023/10/31	0	0.00	5	18.00	18.00	-5	737	-0.68%
2023/10/30	3	18.65	0	0.00	18.50	3	770	0.39%
2023/10/25	0	0.00	2	19.10	18.95	-2	1,140	-0.18%
2023/10/23	0	0.00	1	18.45	18.35	-1	1,109	-0.09%
2023/10/17	1	18.25	0	0.00	18.20	1	1,132	0.09%
2023/10/16	0	0.00	5	18.35	18.45	-5	1,145	-0.44%
2023/10/13	11	18.92	2	19.20	18.80	9	1,128	0.80%
2023/10/05	1	17.85	0	0.00	17.75	1	1,046	0.10%
2023/10/02	0	0.00	0	17.85	17.90	0	1,085	0.00%
2023/09/22	0.2	18.35	0	0.00	18.45	0.2	1,117	0.02%
2023/09/19	0	0.00	1	18.10	18.00	-1	1,069	-0.09%
2023/09/14	5	18.07	3	18.88	18.25	2	1,079	0.19%
2023/09/08	1	17.80	0	0.00	17.90	1	1,027	0.10%
2023/09/06	0	0.00	1	18.40	18.25	-1	1,029	-0.10%
2023/09/01	0	0.00	2	18.20	18.30	-2	1,040	-0.19%
2023/08/31	0	0.00	3	18.00	18.05	-3	1,041	-0.29%
2023/08/22	3	17.40	0	0.00	17.40	3	1,088	0.28%
2023/08/21	1	17.45	0	0.00	17.60	1	1,088	0.09%
2023/08/16	1	17.45	0	0.00	17.40	1	1,082	0.09%
2023/08/11	0	0.00	12	18.28	18.15	-12	1,067	-1.12%
2023/08/07	0	0.00	10	19.00	19.20	-10	1,028	-0.97%
2023/08/01	3	20.28	0	0.00	20.10	3	965	0.31%
2023/07/31	26	21.39	9	21.59	21.60	17	862	1.97%
2023/07/17	0	0.00	5	18.80	19.15	-5	605	-0.83%
2023/07/10	0	0.00	4	19.25	19.20	-4	622	-0.64%
2023/06/19	0	0.00	10	18.50	18.50	-10	779	-1.28%
2023/06/14	2	18.55	0	0.00	18.45	2	780	0.26%
2023/06/05	1	19.00	0	0.00	19.00	1	783	0.13%
2023/05/30	2	18.75	0	0.00	18.85	2	785	0.25%
2023/05/17	10	18.20	0	0.00	18.10	10	793	1.26%
2023/04/21	1	18.25	0	0.00	18.25	1	736	0.14%
2023/04/19	0	0.00	1	19.50	19.50	-1	720	-0.14%
2023/04/18	0	0.00	2	19.38	19.30	-2	707	-0.28%
2023/04/17	0	0.00	1	19.35	19.35	-1	684	-0.15%
2023/04/10	0	0.00	1	19.10	19.20	-1	606	-0.16%
2023/03/30	4	19.13	0	0.00	18.95	4	536	0.75%
2023/03/29	1	19.45	1	19.20	19.15	0	478	0.00%
2023/03/28	0	18.60	0	0.00	18.25	0	405	0.00%
2023/03/27	10	18.60	0	0.00	18.55	10	399	2.51%
2023/03/20	0	18.10	1	18.05	18.00	-1	366	-0.27%
2023/03/16	0	17.60	0	0.00	17.80	0	362	0.00%
2023/03/15	1	17.90	0	0.00	17.80	1	361	0.28%
2023/03/14	0	17.75	0	0.00	17.65	0	361	0.00%
2023/03/13	0	17.90	0	0.00	17.75	0	361	0.00%
2023/03/10	1	17.90	0	0.00	17.95	1	355	0.28%
2023/03/09	0	0.00	1	18.40	18.25	-1	355	-0.28%
2023/03/08	0	18.85	0	0.00	18.65	0	355	0.00%
2023/03/07	0	18.60	3	18.50	18.50	-3	347	-0.86%
2023/03/06	7	18.55	0	0.00	18.50	7	341	2.05%
2023/03/03	0	18.05	6	17.90	18.15	-6	328	-1.83%
2023/03/02	0	18.00	0	0.00	17.90	0	324	0.00%
2023/02/23	8	17.97	0	0.00	17.70	8	319	2.51%
2023/02/20	0	0.00	5	17.90	17.90	-5	303	-1.65%
2023/02/01	0	0.00	10	17.38	17.50	-10	331	-3.02%
2023/01/31	2	17.25	0	0.00	17.20	2	358	0.56%
2023/01/11	0	0.00	4	17.36	17.40	-4	383	-1.04%
2023/01/09	4	17.65	0	0.00	17.35	4	383	1.04%
2022/12/13	0	0.00	6	17.70	17.60	-6	456	-1.31%
2022/12/12	0	17.75	0	0.00	17.75	0	460	0.00%
2022/12/02	0	18.50	0	0.00	18.25	0	504	0.00%
2022/11/28	0	17.30	0	0.00	17.55	0	510	0.00%
2022/11/22	2	17.55	0	0.00	17.40	2	518	0.39%
2022/11/21	2	17.50	0	0.00	17.55	2	518	0.39%
2022/11/10	0	16.55	0	0.00	16.85	0	579	0.00%
2022/11/07	0	0.00	1	16.50	16.55	-1	602	-0.17%
2022/11/03	0	0.00	3	15.92	16.00	-3	611	-0.49%
2022/11/01	1	15.35	0	15.40	15.50	1	709	0.14%
2022/10/31	0	15.25	0	0.00	15.20	0	777	0.00%
2022/10/28	0	15.35	0	0.00	15.05	0	784	0.00%
2022/10/21	0	0.00	1	15.70	15.30	-1	759	-0.13%
2022/10/20	0.2	15.65	0	0.00	15.65	0.2	761	0.02%
2022/10/19	1	16.35	0	0.00	15.95	1	746	0.13%
2022/10/18	1	15.90	0	0.00	15.90	1	743	0.13%
2022/10/17	1	15.30	0	0.00	15.65	1	747	0.13%
2022/10/05	0	0.00	5	16.19	16.20	-5	747	-0.67%
2022/10/04	0	0.00	1	16.10	16.30	-1	749	-0.13%
2022/09/29	0	0.00	1	15.60	15.45	-1	767	-0.13%
2022/09/28	1	15.70	0	0.00	14.70	1	768	0.13%
2022/09/19	0	0.00	4	18.00	17.75	-4	802	-0.50%
2022/09/12	11	18.16	0	0.00	18.05	11	844	1.30%
2022/09/05	15	17.87	0	0.00	17.80	15	827	1.81%
2022/09/02	0	0.00	0.5	18.20	18.20	-0.5	828	-0.06%
2022/08/25	0	0.00	0	18.65	18.65	0	823	0.00%
2022/08/24	0	0.00	10	18.40	18.40	-10	829	-1.21%
2022/08/15	0	0.00	5	19.65	19.75	-5	754	-0.66%
2022/08/11	10	19.40	0	0.00	19.25	10	740	1.35%
2022/08/08	3	19.80	0	0.00	19.45	3	729	0.41%
2022/08/05	0	0.00	1	19.25	19.80	-1	651	-0.15%
2022/08/02	1	18.50	0	0.00	18.35	1	602	0.17%
2022/07/25	0	0.00	0.3	19.30	19.40	-0.3	615	-0.05%
2022/07/22	0	0.00	0.1	19.50	19.40	-0.1	622	-0.01%
2022/07/21	0	0.00	0.1	19.30	19.50	-0.1	642	-0.02%
2022/07/20	0	0.00	1	19.35	19.10	-1	644	-0.16%
2022/07/13	1	18.25	0	0.00	18.45	1	674	0.15%
2022/07/08	0	0.00	1	18.70	18.95	-1	717	-0.14%
2022/07/07	1	17.80	1	18.20	18.45	0	716	0.00%
2022/07/05	1	18.60	1	18.35	18.55	0	745	0.00%
2022/07/04	1	17.65	0	0.00	17.65	1	747	0.13%
2022/06/27	0	0.00	2	20.65	20.65	-2	750	-0.27%
2022/06/24	1	20.05	1	20.20	20.15	0	764	0.00%
2022/06/20	0	0.00	5	20.02	19.35	-5	769	-0.65%
2022/06/16	0	0.00	1	20.95	20.95	-1	772	-0.13%
2022/06/15	3	21.60	1	21.70	21.60	2	800	0.25%
2022/06/10	0	0.00	4	22.20	22.30	-4	847	-0.47%
2022/06/01	0	0.00	1	22.75	22.75	-1	986	-0.10%
2022/05/27	0	0.00	4	22.00	21.90	-4	1,049	-0.38%
2022/05/26	0	0.00	1	21.85	21.85	-1	1,073	-0.09%
2022/05/23	0	0.00	0	22.00	22.00	0	1,252	0.00%
2022/05/18	2	22.03	0	0.00	21.95	2	1,402	0.14%
2022/05/09	1	21.45	0	0.00	21.25	1	2,329	0.04%
2022/05/05	1	22.70	0	0.00	22.75	1	2,383	0.04%
2022/05/04	1	22.50	2	22.40	22.35	-1	2,451	-0.04%
2022/04/29	4	21.91	0	0.00	21.90	4	2,629	0.15%
2022/04/28	2	21.50	0	0.00	21.55	2	2,841	0.07%
2022/04/27	2	21.30	0	0.00	21.10	2	3,157	0.06%
2022/04/25	1	22.30	6	22.27	22.15	-5	3,609	-0.14%
2022/04/21	0	0.00	1	23.35	23.60	-1	4,148	-0.02%
2022/04/19	0	0.00	1	22.95	22.95	-1	4,983	-0.02%
2022/04/15	4	22.90	1	23.05	22.85	3	5,316	0.06%
2022/04/14	10	23.65	0	0.00	23.55	10	5,363	0.19%
2022/04/13	0	0.00	5	23.98	24.00	-5	5,386	-0.09%
2022/04/11	3	24.12	0	0.00	24.05	3	5,438	0.06%
2022/04/08	1	25.00	0	25.05	25.10	1	5,443	0.02%
2022/04/07	32	25.02	0	25.25	24.90	32	5,472	0.58%
2022/04/06	16	25.57	2	25.60	25.60	14	5,496	0.25%
2022/04/01	1	25.90	0	0.00	25.90	1	5,572	0.02%
2022/03/31	0	0.00	2	26.30	26.20	-2	5,708	-0.04%
2022/03/29	6	26.68	1	26.50	26.50	5	6,485	0.08%
2022/03/28	0	0.00	2	26.40	26.45	-2	6,499	-0.03%
2022/03/25	0	0.00	1	26.60	26.30	-1	6,526	-0.02%
2022/03/23	0	0.00	4	27.00	26.70	-4	6,589	-0.06%
2022/03/22	2	26.48	0	0.00	26.60	2	6,642	0.03%
2022/03/21	5	26.60	0	0.00	26.60	5	6,675	0.07%
2022/03/18	0	0.00	1	26.15	26.85	-1	6,775	-0.01%
2022/03/17	2	26.20	1	26.20	26.15	1	6,943	0.01%
2022/03/16	5	25.52	1	25.65	25.55	4	7,009	0.06%
2022/03/11	0	0.00	2	25.10	25.15	-2	8,695	-0.02%
2022/03/10	2	25.45	0	0.00	25.35	2	9,183	0.02%
2022/03/09	1	24.70	3	24.82	24.85	-2	9,413	-0.02%
2022/03/08	0	0.00	4	24.66	24.10	-4	9,496	-0.04%
2022/03/07	1	25.05	5	25.20	25.10	-4	9,547	-0.04%
2022/03/04	1	26.20	0	0.00	26.30	1	9,613	0.01%
2022/03/03	5	26.75	0	0.00	26.60	5	9,697	0.05%
2022/03/02	0	26.45	0	0.00	26.60	0	9,829	0.00%
2022/03/01	0	26.61	0	0.00	26.60	0	9,921	0.00%
2022/02/25	17	26.30	0	0.00	26.15	17	10,054	0.17%
2022/02/24	8	26.39	1	26.55	26.40	7	10,479	0.07%
2022/02/23	2	27.28	5	27.46	27.45	-3	10,726	-0.03%
2022/02/22	4	26.56	0	0.00	26.65	4	11,358	0.04%
2022/02/21	0	0.00	1	27.10	27.20	-1	11,578	-0.01%
2022/02/18	21	27.23	0	0.00	27.35	21	11,849	0.18%
2022/02/17	3	27.82	1	27.80	27.75	2	11,849	0.02%
2022/02/15	1	28.05	3	28.48	28.05	-2	11,860	-0.02%
2022/02/14	0	0.00	5	29.06	28.75	-5	11,801	-0.04%
2022/02/11	15	29.80	14	29.43	29.15	1	11,726	0.01%
2022/02/10	1	29.45	21	29.25	29.05	-20	11,467	-0.17%
2022/02/09	2	28.78	6	28.94	29.30	-4	11,339	-0.04%
2022/02/08	1	27.30	5	27.05	27.60	-4	11,185	-0.04%
2022/02/07	2	26.60	0	0.00	26.85	2	11,200	0.02%
2022/01/26	5	26.15	11	26.04	25.90	-6	11,229	-0.05%
2022/01/25	6	26.71	10	26.93	26.15	-4	11,375	-0.04%
2022/01/24	13	27.25	2	27.15	27.15	11	11,755	0.09%
2022/01/21	21	28.59	4	28.53	28.15	17	11,747	0.14%
2022/01/20	18	30.11	13	29.68	29.80	5	11,604	0.04%
2022/01/19	3	29.77	20	29.70	29.50	-17	11,469	-0.15%
2022/01/18	6	29.73	27	29.53	29.00	-21	11,614	-0.18%
2022/01/17	19	29.21	18	29.46	29.80	1	11,613	0.01%
2022/01/14	12	29.05	12	29.02	29.30	0	11,349	0.00%
2022/01/13	22	29.31	29.4	29.04	28.80	-7.4	11,118	-0.07%
2022/01/12	34	28.92	37	28.94	29.40	-3	10,793	-0.03%
2022/01/11	17	28.18	19.1	28.43	28.00	-2.1	10,303	-0.02%
2022/01/10	1	26.35	14	27.49	27.55	-13	10,022	-0.13%
2022/01/07	7	27.19	5	26.82	26.70	2	9,973	0.02%
2022/01/06	42	27.75	2	27.85	27.55	40	9,912	0.40%
2022/01/05	2	28.00	0	0.00	27.80	2	9,891	0.02%
2022/01/04	1	28.05	1	28.05	28.05	0	9,874	0.00%
2022/01/03	6	28.33	6	28.43	28.30	0	9,848	0.00%
2021/12/30	9.3	28.34	29	28.31	28.35	-19.7	9,832	-0.20%
2021/12/29	0	0.00	3	28.60	28.60	-3	9,809	-0.03%
2021/12/28	3	28.80	11	28.89	28.60	-8	9,793	-0.08%
2021/12/27	5.2	29.08	29	29.35	29.05	-23.8	9,747	-0.24%
2021/12/24	24	29.63	11	29.61	29.70	13	9,637	0.13%
2021/12/23	33	29.20	6	29.52	29.00	27	9,274	0.29%
2021/12/22	0	0.00	11	28.37	28.00	-11	8,888	-0.12%
2021/12/21	5	28.20	12	28.15	28.15	-7	8,859	-0.08%
2021/12/20	13	27.82	0	0.00	27.65	13	8,833	0.15%
2021/12/17	20	28.35	5	27.95	27.85	15	8,817	0.17%
2021/12/16	0	0.00	5	28.45	28.35	-5	8,766	-0.06%
2021/12/15	10	27.90	5	27.95	27.90	5	8,714	0.06%
2021/12/14	9	27.84	8	28.15	27.85	1	8,675	0.01%
2021/12/13	20	28.39	14	28.81	28.95	6	8,582	0.07%
2021/12/10	13	27.70	3	27.80	27.85	10	8,394	0.12%
2021/12/09	24	28.43	8	28.30	28.10	16	8,321	0.19%
2021/12/08	12	29.09	2	28.73	28.50	10	8,188	0.12%
2021/12/07	51	30.92	37	30.03	28.80	14	7,864	0.18%
2021/12/06	8	30.28	59	31.55	31.90	-51	6,609	-0.77%
2021/12/03	17	29.14	26	29.00	29.00	-9	6,148	-0.15%
2021/12/02	2	28.58	15	28.15	27.65	-13	5,926	-0.22%
2021/12/01	20	28.25	17	28.46	28.65	3	5,864	0.05%
2021/11/30	15	28.00	12	27.90	27.80	3	5,791	0.05%
2021/11/29	12	26.99	12	27.04	27.00	0	5,730	0.00%
2021/11/26	0	0.00	5	27.03	26.55	-5	5,759	-0.09%
2021/11/25	4	28.54	7	28.82	28.50	-3	5,614	-0.05%
2021/11/24	0	0.00	10.1	28.26	28.95	-10.1	5,525	-0.18%
2021/11/23	31.1	29.49	22	29.17	28.20	9.1	5,386	0.17%
2021/11/22	18.1	28.25	6	29.03	28.10	12.1	4,921	0.25%
2021/11/19	37	28.76	33	28.72	28.90	4	4,740	0.08%
2021/11/18	1	27.90	7	28.04	27.50	-6	4,093	-0.15%
2021/11/17	22	27.90	35	27.64	27.55	-13	3,850	-0.34%
2021/11/16	1	26.15	5	26.65	26.95	-4	3,583	-0.11%
2021/11/15	11	27.04	6	27.05	27.10	5	3,562	0.14%
2021/11/12	1	26.20	2	26.30	26.20	-1	3,550	-0.03%
2021/11/11	2	25.93	0	0.00	25.80	2	3,616	0.06%
2021/11/10	0	0.00	1	26.20	26.15	-1	3,775	-0.03%
2021/11/09	0	0.00	5	26.00	25.85	-5	4,017	-0.12%
2021/11/08	0	0.00	10	25.55	25.80	-10	4,031	-0.25%
2021/11/05	2	25.35	2	25.35	25.40	0	4,099	0.00%
2021/11/04	2	26.15	1	26.50	26.00	1	4,147	0.02%
2021/11/03	12	26.02	6	26.24	25.90	6	4,142	0.14%
2021/11/02	6	28.14	2	27.50	26.45	4	4,150	0.10%
2021/11/01	6	27.80	1	27.60	28.65	5	3,976	0.13%
2021/10/29	0	0.00	1	26.65	26.20	-1	3,590	-0.03%
2021/10/28	2	26.33	7	26.13	26.20	-5	3,631	-0.14%
2021/10/27	10	26.40	6	26.28	26.40	4	3,619	0.11%
2021/10/26	32	26.09	10.1	26.00	25.60	21.9	3,550	0.62%
2021/10/25	2	25.05	1	25.00	25.40	1	3,268	0.03%
2021/10/22	0	0.00	2	23.70	23.65	-2	3,236	-0.06%
2021/10/21	5	23.40	4	23.55	23.60	1	3,695	0.03%
2021/10/20	0	0.00	6	22.63	22.90	-6	4,614	-0.13%
2021/10/15	0	0.00	1	21.80	21.95	-1	5,311	-0.02%
2021/10/13	1	20.85	0	0.00	20.95	1	5,430	0.02%
2021/10/08	0	0.00	1	22.40	22.05	-1	5,671	-0.02%
2021/10/05	0	0.00	1	21.35	21.35	-1	6,225	-0.02%
2021/10/04	1	20.85	5	21.35	20.50	-4	6,249	-0.06%
2021/10/01	5	21.93	0	0.00	21.60	5	6,247	0.08%
2021/09/29	6	22.75	1	22.60	22.65	5	6,305	0.08%
2021/09/27	2	23.50	4	23.70	23.65	-2	6,420	-0.03%
2021/09/23	1	22.85	0	0.00	22.90	1	6,453	0.02%
2021/09/22	1	22.60	0	0.00	22.75	1	6,497	0.02%
2021/09/16	1	23.15	0	0.00	23.15	1	6,532	0.02%
2021/09/15	0	0.00	1	23.50	23.55	-1	6,536	-0.02%
2021/09/14	1	23.65	0	0.00	23.60	1	6,554	0.02%
2021/09/06	0	0.00	6	24.37	24.15	-6	6,661	-0.09%
2021/09/01	1	25.55	6	25.36	25.55	-5	6,695	-0.07%
2021/08/30	1	24.30	0	0.00	24.20	1	6,625	0.02%
2021/08/26	0	0.00	1	23.90	23.95	-1	6,715	-0.01%
2021/08/25	1	24.15	3	24.38	24.10	-2	6,763	-0.03%
2021/08/24	1	23.80	2	23.20	23.05	-1	6,679	-0.01%
2021/08/19	1	22.90	1	23.70	22.90	0	7,061	0.00%
2021/08/18	3	22.80	2	23.38	24.30	1	7,053	0.01%
2021/08/17	15	23.82	2	24.28	23.65	13	7,027	0.18%
2021/08/16	0	0.00	2.2	24.70	25.00	-2.2	6,964	-0.03%
2021/08/13	7	25.29	5	25.80	24.20	2	6,819	0.03%
2021/08/12	1	24.45	1	24.60	24.35	0	6,608	0.00%
2021/08/11	10	25.25	1	25.25	24.10	9	6,638	0.14%
2021/08/10	1	25.30	3	25.05	25.25	-2	6,620	-0.03%
2021/08/06	1	26.95	1	27.70	26.75	0	6,667	0.00%
2021/08/05	0	0.00	2	27.50	27.65	-2	6,726	-0.03%
2021/08/04	2	27.85	3	27.68	27.60	-1	6,850	-0.01%
2021/08/03	5	27.58	3	27.65	27.60	2	6,884	0.03%
2021/08/02	1	26.60	0	0.00	26.85	1	6,823	0.01%
2021/07/30	12	26.46	3.2	26.48	26.00	8.8	6,951	0.13%
2021/07/29	7	26.79	0	0.00	26.75	7	6,891	0.10%
2021/07/28	3.4	26.44	2	27.25	26.75	1.4	6,839	0.02%
2021/07/27	46	29.33	28	28.51	28.00	18	6,789	0.27%
2021/07/26	54	29.89	40	29.61	30.70	14	6,416	0.22%
2021/07/23	15	27.44	44	28.31	28.45	-29	5,689	-0.51%
2021/07/22	2	25.95	2	25.53	25.90	0	5,299	0.00%
2021/07/21	1	24.55	0	0.00	24.55	1	5,350	0.02%
2021/07/20	0	0.00	1	25.95	25.40	-1	5,471	-0.02%
2021/07/19	5	26.63	10	26.95	26.55	-5	5,504	-0.09%
2021/07/16	11	27.55	3	27.33	27.25	8	5,701	0.14%
2021/07/15	5	27.30	11	27.05	27.10	-6	5,995	-0.10%
2021/07/14	12	27.03	3	27.35	27.40	9	5,970	0.15%
2021/07/13	9	27.51	17	26.90	26.30	-8	5,905	-0.14%
2021/07/12	11	27.90	4	27.93	28.00	7	5,795	0.12%
2021/07/09	0	0.00	1	26.70	26.50	-1	5,735	-0.02%
2021/07/08	0	0.00	0	26.35	26.40	0	5,862	0.00%
2021/07/07	7	26.16	0	26.06	26.10	7	6,010	0.12%
2021/07/06	1	26.35	0	26.35	26.35	1	6,198	0.02%
2021/07/05	1	26.45	1	27.00	27.00	0	6,531	0.00%
2021/07/02	5	25.75	3	25.62	25.75	2	6,555	0.03%
2021/07/01	0	0.00	0.5	25.32	25.00	-0.5	6,703	-0.01%
2021/06/30	0	0.00	0	25.20	25.25	0	7,014	0.00%
2021/06/29	1	25.60	0	25.20	25.05	1	7,346	0.01%
2021/06/25	0	0.00	1	25.60	25.30	-1	7,480	-0.01%
2021/06/24	0	0.00	0	25.40	25.45	0	7,570	0.00%
2021/06/22	0	0.00	3	25.00	24.80	-3	7,831	-0.04%
2021/06/21	1	25.00	2	24.93	24.95	-1	8,074	-0.01%
2021/06/18	1	25.95	0	0.00	25.20	1	8,645	0.01%
2021/06/17	0	0.00	1	26.00	26.10	-1	9,127	-0.01%
2021/06/16	5	25.63	0	0.00	25.50	5	9,383	0.05%
2021/06/15	0	0.00	2	26.18	26.30	-2	9,621	-0.02%
2021/06/10	1	26.10	9	26.04	26.05	-8	10,729	-0.07%
2021/06/08	0	0.00	1	26.40	26.35	-1	11,549	-0.01%
2021/06/07	11	25.65	2	25.83	26.10	9	11,699	0.08%
2021/06/04	0	0.00	2	26.90	26.50	-2	11,835	-0.02%
2021/06/03	3	27.17	2	26.95	27.30	1	12,070	0.01%
2021/06/02	2	26.85	2	26.35	26.35	0	12,373	0.00%
2021/06/01	3	27.20	31	27.13	27.10	-28	12,561	-0.22%
2021/05/31	29	27.99	22	27.64	27.35	7	12,728	0.05%
2021/05/28	9	26.37	1	26.10	27.50	8	12,895	0.06%
2021/05/27	18	25.66	0	0.00	25.50	18	13,016	0.14%
2021/05/26	0	0.00	2	25.50	25.55	-2	13,702	-0.01%
2021/05/24	2	23.80	4	24.38	24.65	-2	14,013	-0.01%
2021/05/21	1	23.80	0	0.00	24.10	1	14,384	0.01%
2021/05/19	0	0.00	4	23.23	24.10	-4	15,256	-0.03%
2021/05/18	6	21.68	2	22.35	23.00	4	15,295	0.03%
2021/05/17	0	0.00	1	20.90	20.95	-1	15,389	-0.01%
2021/05/14	3	23.15	7	23.30	22.05	-4	15,400	-0.03%
2021/05/13	12	22.50	0	0.00	22.50	12	15,377	0.08%
2021/05/11	3	25.20	7	25.31	24.80	-4	15,366	-0.03%
2021/05/10	1	27.95	1	28.15	27.50	0	15,325	0.00%
2021/05/07	0	0.00	1	28.10	28.00	-1	15,364	-0.01%
2021/05/06	3	26.05	1	26.00	26.10	2	15,273	0.01%
2021/05/05	4	27.35	4	26.73	26.00	0	15,289	0.00%
2021/05/04	3	27.07	2	26.85	26.50	1	15,303	0.01%
2021/05/03	2	29.43	6	29.23	28.65	-4	15,246	-0.03%
2021/04/29	6	30.28	8	29.73	29.15	-2	15,280	-0.01%
2021/04/28	1	29.75	16	30.07	30.05	-15	15,288	-0.10%
2021/04/27	3	29.90	4	29.51	29.40	-1	16,413	-0.01%
2021/04/26	6	29.50	4	29.56	29.50	2	16,989	0.01%
2021/04/23	7	28.51	2	28.60	29.25	5	16,878	0.03%
2021/04/22	10	29.07	35	28.56	28.20	-25	16,846	-0.15%
2021/04/21	51	30.46	33	30.41	30.00	18	16,624	0.11%
2021/04/20	2	29.28	7.2	28.95	29.45	-5.2	16,226	-0.03%
2021/04/19	4	28.88	12	28.65	28.85	-8	16,178	-0.05%
2021/04/16	10	28.77	4	28.79	28.85	6	16,094	0.04%
2021/04/15	8	28.96	5	28.92	29.15	3	16,057	0.02%
2021/04/14	21	28.73	13	28.27	28.70	8	15,948	0.05%
2021/04/13	7	28.71	34	29.06	28.15	-27	15,915	-0.17%
2021/04/12	22	29.65	10	30.09	29.45	12	15,873	0.08%
2021/04/09	58	31.48	49	31.12	30.60	9	16,140	0.06%
2021/04/08	13	30.33	0	0.00	30.15	13	16,113	0.08%
2021/04/07	9	31.09	13	30.69	30.40	-4	15,992	-0.03%
2021/04/06	26	30.60	8	31.06	30.95	18	15,820	0.11%
2021/04/01	13	30.10	54.6	30.05	30.10	-41.6	15,484	-0.27%
2021/03/31	4	28.76	1	28.75	28.70	3	15,144	0.02%
2021/03/30	5	28.94	2	29.23	28.90	3	15,048	0.02%
2021/03/29	11	28.76	1	28.80	28.70	10	14,954	0.07%
2021/03/26	7	28.89	1	29.50	28.80	6	14,863	0.04%
2021/03/25	11	29.30	22	28.86	29.30	-11	14,778	-0.07%
2021/03/24	12	29.39	9	29.54	29.95	3	14,589	0.02%
2021/03/23	63	29.62	4	29.34	28.45	59	14,320	0.41%
2021/03/22	14	30.39	20	30.80	30.85	-6	13,730	-0.04%
2021/03/19	15	29.49	15	29.83	29.60	0	13,232	0.00%
2021/03/18	10	28.76	29	29.09	29.40	-19	12,959	-0.15%
2021/03/17	8	28.67	10.5	28.56	28.70	-2.5	12,735	-0.02%
2021/03/16	65	27.56	31	27.07	27.90	34	12,323	0.28%
2021/03/15	6	26.92	26	27.04	27.15	-20	11,682	-0.17%
2021/03/12	8	24.69	18	24.51	24.70	-10	11,004	-0.09%
2021/03/11	2	24.00	5	24.04	24.00	-3	10,816	-0.03%
2021/03/10	5	23.95	31	24.00	24.00	-26	10,699	-0.24%
2021/03/09	5	23.09	32	23.63	23.70	-27	10,551	-0.26%
2021/03/08	2	23.78	8	23.54	23.35	-6	10,361	-0.06%
2021/03/05	14	23.32	6.6	23.09	22.55	7.4	10,006	0.07%
2021/03/04	15	22.88	8	22.92	23.00	7	9,784	0.07%
2021/03/03	13	23.20	11	22.93	22.60	2	9,624	0.02%
2021/03/02	7	22.19	5	22.18	22.10	2	9,136	0.02%
2021/02/26	36	22.21	25	22.63	22.65	11	8,961	0.12%
2021/02/25	0	0.00	3	21.60	21.45	-3	8,278	-0.04%
2021/02/24	7	20.86	0	0.00	21.20	7	8,086	0.09%
2021/02/23	6	21.09	4	21.23	21.05	2	7,939	0.03%
2021/02/22	8	21.36	9	22.27	22.30	-1	7,570	-0.01%
2021/02/19	14	20.83	44	20.70	20.45	-30	7,105	-0.42%
2021/02/18	6	19.51	1	19.50	19.50	5	6,690	0.07%
2021/02/17	34	19.13	6	19.26	19.60	28	6,636	0.42%
2021/02/05	1	18.55	12	18.66	18.70	-11	6,497	-0.17%
2021/02/04	0	0.00	1	18.35	18.15	-1	6,452	-0.02%
2021/02/03	1	18.05	1	18.55	18.10	0	6,507	0.00%
2021/02/02	0	0.00	1	19.00	18.15	-1	6,487	-0.02%
2021/02/01	1	17.75	4	17.84	18.00	-3	6,379	-0.05%
2021/01/29	1	18.35	0	0.00	18.15	1	6,354	0.02%
2021/01/28	8	18.48	7	18.17	18.20	1	6,348	0.02%
2021/01/26	0	0.00	2	18.05	18.05	-2	6,302	-0.03%
2021/01/25	0	0.00	0	18.15	18.25	0	6,262	0.00%
2021/01/22	2	18.50	3	18.50	18.20	-1	6,264	-0.02%
2021/01/21	15	18.72	101	18.60	17.95	-86	6,225	-1.38%	大賣/
2021/01/20	143	20.16	130	19.74	18.90	13	6,306	0.21%	大買/大賣/
2021/01/19	25	18.09	45	19.01	19.35	-20	5,228	-0.38%
2021/01/18	0	0.00	13	17.66	17.60	-13	4,729	-0.27%
2021/01/14	0	0.00	12	17.28	17.30	-12	4,693	-0.26%
2021/01/13	0	0.00	2	17.15	16.95	-2	4,797	-0.04%
2021/01/12	0	0.00	10	16.70	16.65	-10	4,831	-0.21%
2021/01/08	0	0.00	5	16.70	16.80	-5	4,930	-0.10%
2021/01/07	0	0.00	10	16.80	16.95	-10	5,192	-0.19%
2021/01/06	3	17.05	0	0.00	16.50	3	5,356	0.06%
2021/01/05	4	17.66	10	17.50	17.60	-6	5,270	-0.11%
2021/01/04	72	17.71	71	18.03	18.15	1	5,146	0.02%
2020/12/31	20	17.13	29	16.85	17.30	-9	4,671	-0.19%
2020/12/25	13	16.09	0	0.00	16.05	13	4,324	0.30%
2020/12/21	0	0.00	1	15.80	15.80	-1	4,398	-0.02%
2020/12/14	1	16.50	0	0.00	16.40	1	4,528	0.02%
2020/12/11	5	16.25	0	0.00	16.35	5	4,598	0.11%
2020/12/10	5	17.05	17	16.84	16.70	-12	4,615	-0.26%
2020/12/09	3	16.95	9	17.15	17.15	-6	4,836	-0.12%
2020/12/07	2	16.70	2	16.75	16.80	0	5,201	0.00%
2020/12/03	9	17.01	5	16.70	16.60	4	5,234	0.08%
2020/12/02	10	17.05	12	17.02	17.05	-2	5,238	-0.04%
2020/12/01	0	0.00	9	16.85	16.85	-9	5,221	-0.17%
2020/11/30	10	16.80	1	16.85	16.75	9	5,264	0.17%
2020/11/27	1	16.75	3	16.70	16.65	-2	5,438	-0.04%
2020/11/26	1	16.45	10	16.45	16.40	-9	5,525	-0.16%
2020/11/25	5	16.45	3	16.55	16.35	2	5,660	0.04%
2020/11/24	1	16.45	0	0.00	16.35	1	5,775	0.02%
2020/11/20	7	16.55	7	16.35	16.40	0	5,944	0.00%
2020/11/19	0	0.00	0	16.19	16.55	0	6,455	0.00%
2020/11/17	13	16.01	0	0.00	16.00	13	6,742	0.19%
2020/11/16	6	16.18	8	16.15	16.15	-2	6,766	-0.03%
2020/11/13	2	16.10	17	16.18	16.35	-15	6,788	-0.22%
2020/11/12	14	16.46	2	16.50	16.30	12	6,803	0.18%
2020/11/11	15	16.60	0	16.50	16.45	15	6,843	0.22%
2020/11/10	6	16.97	0	0.00	16.75	6	7,185	0.08%
2020/11/09	3	17.28	1	17.65	17.15	2	7,470	0.03%
2020/11/06	5	17.50	1	17.85	17.50	4	7,405	0.05%
2020/11/05	12	17.76	7	17.80	17.80	5	7,404	0.07%
2020/11/04	2	17.40	13	17.51	17.70	-11	7,344	-0.15%
2020/11/03	0	0.00	2	17.40	17.35	-2	7,287	-0.03%
2020/11/02	1	17.45	1	17.45	17.25	0	7,258	0.00%
2020/10/30	9	17.86	6	17.77	17.50	3	7,221	0.04%
2020/10/29	0	0.00	0.1	18.00	18.05	-0.1	7,131	0.00%
2020/10/28	6	18.15	106	17.79	17.80	-100	7,030	-1.42%	大賣/
2020/10/27	8	18.13	12	18.12	18.25	-4	6,714	-0.06%
2020/10/26	11	17.94	3	17.95	17.60	8	6,498	0.12%
2020/10/23	0	0.00	4	17.53	17.45	-4	6,297	-0.06%
2020/10/22	2	17.15	15	17.37	17.05	-13	6,231	-0.21%
2020/10/21	23	17.63	12	17.83	17.55	11	6,193	0.18%
2020/10/20	1	17.30	1	17.25	17.40	0	6,050	0.00%
2020/10/19	2	17.15	13	17.13	17.25	-11	5,976	-0.18%
2020/10/16	4	16.63	37	16.75	16.55	-33	5,899	-0.56%
2020/10/15	31	17.18	24	17.51	17.15	7	5,816	0.12%
2020/10/14	42	16.83	49.7	16.77	16.80	-7.7	5,519	-0.14%
2020/10/13	2	16.15	21	16.17	16.15	-19	5,299	-0.36%
2020/10/12	2	15.75	0	0.00	15.75	2	5,251	0.04%
2020/10/07	0	0.00	3	15.72	15.75	-3	5,244	-0.06%
2020/10/06	1	15.80	1	15.60	15.65	0	5,241	0.00%
2020/10/05	3	15.50	5	15.64	15.50	-2	5,240	-0.04%
2020/09/30	2	15.38	2	15.40	15.30	0	5,235	0.00%
2020/09/29	2	15.30	3	15.33	15.35	-1	5,268	-0.02%
2020/09/28	2	15.13	1	15.00	15.10	1	5,264	0.02%
2020/09/25	0	0.00	30	15.20	14.65	-30	5,283	-0.57%
2020/09/24	10	15.20	0	0.00	15.00	10	5,257	0.19%
2020/09/23	10	15.80	0	0.00	15.60	10	5,210	0.19%
2020/09/22	5	16.03	0	0.00	15.75	5	5,176	0.10%
2020/09/21	6	16.30	0	0.00	16.25	6	5,128	0.12%
2020/09/18	2	16.35	10	16.35	16.20	-8	5,075	-0.16%
2020/09/17	0	0.00	2	16.28	16.25	-2	5,045	-0.04%
2020/09/16	10	16.15	1	16.10	16.30	9	5,018	0.18%
2020/09/15	19	16.24	6	16.20	16.20	13	4,948	0.26%
2020/09/14	20	16.66	0	0.00	16.40	20	4,909	0.41%
2020/09/11	23	16.70	16	16.66	16.45	7	4,748	0.15%
2020/09/10	21	16.78	6	16.65	16.85	15	4,541	0.33%
2020/09/09	0	0.00	12	16.55	16.60	-12	4,330	-0.28%
2020/09/08	0	0.00	1	16.00	16.00	-1	4,249	-0.02%
2020/09/07	10	16.25	18	16.29	16.10	-8	4,220	-0.19%
2020/09/04	0	0.00	22	16.08	16.20	-22	4,171	-0.53%
2020/09/03	32	16.44	29	16.22	16.20	3	4,110	0.07%
2020/09/02	3	16.57	6.2	16.50	16.50	-3.2	4,039	-0.08%
2020/09/01	115	16.16	25	16.14	16.40	90	3,831	2.35%	大買/
2020/08/31	5	16.08	29	16.27	16.15	-24	3,709	-0.65%
2020/08/28	11	15.98	12	15.85	15.90	-1	3,591	-0.03%
2020/08/27	30	15.83	15	15.50	15.50	15	3,428	0.44%
2020/08/26	24	15.93	11	15.86	16.05	13	3,360	0.39%
2020/08/25	56	16.78	23	16.70	16.20	33	3,234	1.02%
2020/08/24	12	15.41	25	15.92	16.55	-13	2,689	-0.48%
2020/08/21	11	15.11	6	15.15	15.05	5	2,435	0.21%
2020/08/20	15	14.37	0	0.00	14.50	15	2,338	0.64%
2020/08/19	0	0.00	1	15.60	15.45	-1	2,265	-0.04%
2020/08/18	112	15.45	0	0.00	15.45	112	2,199	5.09%	大買/鉅額交易
2020/08/17	10	15.64	26	15.78	15.75	-16	2,171	-0.74%
2020/08/14	47	15.59	51	15.53	15.70	-4	2,146	-0.19%
2020/08/13	14	15.09	11.7	15.11	15.15	2.4	1,865	0.13%
2020/08/11	0	0.00	10.6	14.24	14.10	-10.6	1,553	-0.68%
2020/08/10	2	13.75	1	14.05	14.10	1	1,558	0.06%
2020/08/07	0	0.00	0.5	13.55	13.55	-0.5	1,551	-0.03%
2020/07/30	0	0.00	1	13.40	13.40	-1	2,104	-0.05%
2020/07/21	4	13.70	0	0.00	13.70	4	2,257	0.18%
2020/07/16	2	13.75	0	0.00	13.80	2	2,264	0.09%
2020/07/13	0	0.00	1	13.85	13.90	-1	2,253	-0.04%
2020/07/10	2	13.68	1	13.75	13.60	1	2,249	0.04%
2020/07/09	0	0.00	6	14.05	14.00	-6	2,241	-0.27%
2020/07/06	0	0.00	1.7	14.13	14.20	-1.7	2,175	-0.08%
2020/07/03	0	0.00	16	13.98	14.00	-16	2,159	-0.74%
2020/06/30	0	0.00	1	13.55	13.60	-1	2,147	-0.05%
2020/06/22	0	0.00	2	13.80	13.85	-2	2,145	-0.09%
2020/06/19	0	0.00	11	14.14	13.95	-11	2,146	-0.51%
2020/06/18	18	14.28	12	14.23	14.25	6	2,126	0.28%
2020/06/17	0	0.00	6	13.59	14.00	-6	2,023	-0.30%
2020/06/08	0	0.00	4	14.10	13.75	-4	2,108	-0.19%
2020/06/05	2	13.95	5	13.95	13.85	-3	2,108	-0.14%
2020/06/04	3	14.00	0	0.00	13.85	3	2,098	0.14%
2020/06/03	1	13.75	0	0.00	13.85	1	2,077	0.05%
2020/05/27	0	0.00	1	13.30	13.40	-1	2,040	-0.05%
2020/05/26	3	13.70	0.1	13.40	13.45	2.9	2,050	0.14%
2020/05/22	0	0.00	16	13.88	13.60	-16	2,031	-0.79%
2020/05/21	2	14.18	2	14.13	14.05	0	2,009	0.00%
2020/05/20	1	13.95	4	13.88	14.20	-3	1,914	-0.16%
2020/05/14	0	0.00	2	14.03	13.40	-2	1,703	-0.12%
2020/05/13	0	0.00	5	14.35	14.20	-5	1,675	-0.30%
2020/05/12	2	14.25	8	14.28	14.25	-6	1,638	-0.37%
2020/05/11	13	14.05	5	14.06	14.55	8	1,502	0.53%
2020/05/06	5	13.50	15	13.32	13.25	-10	1,220	-0.82%
2020/05/05	0	0.00	2	12.68	13.05	-2	1,145	-0.17%
2020/04/30	3	12.70	7	12.79	12.80	-4	1,119	-0.36%
2020/04/29	32	12.97	2	12.65	12.75	30	1,117	2.68%
2020/04/24	0	0.00	2	11.95	11.95	-2	1,016	-0.20%
2020/04/23	0	0.00	1	11.35	11.60	-1	1,004	-0.10%
2020/04/20	0	0.00	5	11.45	11.55	-5	1,014	-0.49%
2020/04/17	0	0.00	4	11.40	11.55	-4	1,015	-0.39%
2020/04/16	4	11.20	0	0.00	11.45	4	1,008	0.40%
2020/04/10	0	0.00	6	10.45	10.65	-6	1,013	-0.59%
2020/04/08	5	10.39	0	0.00	10.50	5	1,042	0.48%
2020/04/07	0	0.00	1	10.20	10.30	-1	1,107	-0.09%
2020/03/23	0	0.00	5	8.47	8.30	-5	1,163	-0.43%
2020/03/19	1	8.24	0	0.00	8.10	1	1,238	0.08%
2020/03/18	4	9.30	0	0.00	9.00	4	1,213	0.33%
2020/03/17	16	9.32	0	0.00	9.36	16	1,206	1.33%
2020/03/16	5	9.81	5	9.82	9.80	0	1,189	0.00%
2020/03/13	6	9.98	0	0.00	10.25	6	1,228	0.49%
2020/03/12	7	10.99	0	0.00	10.80	7	1,206	0.58%
2020/03/11	2	12.10	0	0.00	11.95	2	1,175	0.17%
2020/03/10	3	12.13	0	0.00	12.35	3	1,170	0.26%
2020/03/09	1	12.50	0	0.00	12.50	1	1,154	0.09%
2020/02/19	1	13.65	1	13.65	13.65	0	1,153	0.00%
2020/02/18	6	13.69	0	0.00	13.65	6	1,155	0.52%
2020/02/14	1	13.35	0	0.00	13.30	1	1,117	0.09%
2020/02/07	1	13.55	1	13.75	13.20	0	1,129	0.00%
2020/02/04	0	0.00	2	13.10	13.15	-2	1,071	-0.19%
2020/02/03	0	0.00	2	12.60	12.80	-2	1,069	-0.19%
2020/01/14	4	14.93	10	14.93	14.90	-6	1,048	-0.57%
2020/01/10	5	14.30	0	0.00	14.30	5	1,007	0.50%
2020/01/07	10	14.50	0	0.00	14.45	10	1,001	1.00%
2020/01/06	5	14.70	0	0.00	14.70	5	998	0.50%
2020/01/03	10	15.25	0	0.00	14.95	10	1,006	0.99%
2020/01/02	0	0.00	10	15.45	15.40	-10	984	-1.02%
2019/12/31	10	15.30	0	0.00	15.55	10	966	1.03%
2019/12/27	2	15.30	2	15.40	15.20	0	882	0.00%
2019/12/18	0	0.00	10	14.95	15.00	-10	831	-1.20%
2019/12/13	0	0.00	9	14.11	14.10	-9	744	-1.21%
2019/12/06	1	13.90	0	0.00	13.95	1	674	0.15%
2019/11/29	10	13.80	0	0.00	13.75	10	792	1.26%
2019/11/26	4	13.75	0	0.00	13.75	4	805	0.50%
2019/11/22	0	0.00	50	13.43	13.50	-50	803	-6.23%
2019/11/13	0	0.00	13	14.00	13.95	-13	763	-1.70%
2019/11/12	5	14.05	0	0.00	14.05	5	772	0.65%
2019/11/08	18	14.59	5	14.55	14.50	13	767	1.69%
2019/10/25	0	0.00	0.2	14.90	14.85	-0.2	868	-0.02%
2019/10/16	0	0.00	6	14.80	14.70	-6	1,078	-0.56%
2019/10/14	0	0.00	0.2	14.65	14.65	-0.2	1,181	-0.02%
2019/10/08	3	15.30	0	0.00	15.25	3	1,217	0.25%
2019/10/07	0	0.00	0.1	15.40	15.40	-0.1	1,278	-0.01%
2019/09/23	2	16.20	1	16.25	16.25	1	1,624	0.06%
2019/09/20	0	0.00	7	15.70	15.95	-7	1,620	-0.43%
2019/09/17	0	0.00	1	15.80	15.85	-1	1,634	-0.06%
2019/09/12	0	0.00	0.1	15.90	15.90	-0.1	1,677	0.00%
2019/09/06	1	16.20	0	0.00	16.20	1	1,782	0.06%
2019/09/05	11	16.20	1	16.25	16.20	10	1,786	0.56%
2019/09/03	3	16.30	0	0.00	16.30	3	1,825	0.16%
2019/08/23	1	15.55	5	15.55	15.55	-4	1,765	-0.23%
2019/08/21	0	0.00	2	15.70	15.65	-2	1,761	-0.11%
2019/08/14	3	15.85	0	0.00	15.60	3	1,742	0.17%
2019/08/05	0	0.00	9	15.80	15.70	-9	1,757	-0.51%
2019/08/02	2.4	16.26	0	0.00	16.20	2.4	1,766	0.13%
2019/08/01	2	16.65	0	0.00	16.65	2	1,775	0.11%
2019/07/30	0	0.00	5	17.00	16.90	-5	1,784	-0.28%
2019/07/29	7	17.21	41	17.30	17.25	-34	1,792	-1.90%
2019/07/24	0	0.00	5	16.90	16.80	-5	1,724	-0.29%
2019/07/23	0	0.00	1	16.85	16.85	-1	1,732	-0.06%
2019/07/22	7	17.00	11	16.95	17.10	-4	1,728	-0.23%
2019/07/17	0	0.00	5	16.80	16.75	-5	1,748	-0.29%
2019/07/16	13	17.89	0	0.00	17.90	13	1,710	0.76%
2019/07/15	11	17.80	0	0.00	17.80	11	1,724	0.64%
2019/07/12	0	0.00	5	17.90	17.80	-5	1,725	-0.29%
2019/07/11	50	17.56	15	17.60	17.60	35	1,731	2.02%
2019/07/10	0	0.00	5	18.05	18.25	-5	1,731	-0.29%
2019/07/09	0	0.00	20	17.95	17.75	-20	1,701	-1.18%
2019/07/05	0	0.00	2	18.13	18.10	-2	1,700	-0.12%
2019/07/04	3	18.13	6	18.10	18.15	-3	1,700	-0.18%
2019/07/03	26	18.18	15	18.17	18.20	11	1,658	0.66%
2019/07/01	0	0.00	1	17.50	17.50	-1	1,567	-0.06%
2019/06/26	3	17.15	0	0.00	17.30	3	1,628	0.18%
2019/06/25	5	17.23	3	17.22	17.20	2	1,641	0.12%
2019/06/24	6	17.21	0	0.00	17.15	6	1,644	0.36%
2019/06/21	5	17.40	0	0.00	17.35	5	1,650	0.30%
2019/06/20	8	17.58	10	17.55	17.60	-2	1,667	-0.12%
2019/06/12	1	17.10	0	0.00	17.15	1	1,963	0.05%
2019/06/11	5	17.25	0	0.00	16.95	5	2,003	0.25%
2019/05/30	0	0.00	3	16.23	16.20	-3	2,516	-0.12%
2019/05/28	0	0.00	1	16.00	16.10	-1	2,553	-0.04%
2019/05/17	0.8	15.70	0	0.00	15.60	0.8	2,950	0.03%
2019/05/13	2	16.00	0	0.00	15.60	2	3,120	0.06%
2019/05/08	0	0.00	1	16.60	16.80	-1	3,117	-0.03%
2019/05/07	1	17.05	0	0.00	16.90	1	3,154	0.03%
2019/05/06	0	0.00	10	17.15	16.85	-10	3,191	-0.31%
2019/04/30	5	17.20	0	0.00	17.20	5	3,409	0.15%
2019/04/26	0	0.00	2	17.55	17.60	-2	3,409	-0.06%
2019/04/25	5	17.80	0	0.00	17.75	5	3,441	0.15%
2019/04/23	5	17.85	0	0.00	18.00	5	3,304	0.15%
2019/04/19	2	18.00	4	17.96	17.95	-2	3,288	-0.06%
2019/04/18	0	0.00	20	17.80	17.75	-20	3,250	-0.62%
2019/04/17	0	0.00	2	17.90	17.85	-2	3,309	-0.06%
2019/04/16	12	17.81	15	17.75	17.80	-3	3,306	-0.09%
2019/04/15	10	17.54	0	0.00	17.55	10	3,406	0.29%
2019/04/12	6	17.54	0	0.00	17.50	6	3,453	0.17%
2019/04/11	14	17.64	13	17.89	17.55	1	3,513	0.03%
2019/04/10	3	17.95	5	18.05	18.00	-2	3,563	-0.06%
2019/04/09	35	18.01	16	18.10	17.95	19	3,585	0.53%
2019/04/08	21	17.95	11	18.00	17.90	10	3,650	0.27%
2019/04/03	1	17.75	2	17.75	17.75	-1	3,636	-0.03%
2019/04/02	1	17.85	0	0.00	17.75	1	3,628	0.03%
2019/04/01	1	17.70	1	17.70	17.65	0	3,589	0.00%
2019/03/28	1	17.45	0	0.00	17.50	1	3,570	0.03%
2019/03/25	2	17.60	0	0.00	17.65	2	3,673	0.05%
2019/03/22	0	0.00	2	18.35	18.10	-2	3,675	-0.05%
2019/03/21	0	0.00	30	18.05	18.20	-30	3,651	-0.82%
2019/03/20	1	18.35	1	18.20	18.00	0	3,639	0.00%
2019/03/19	0	0.00	2	18.18	18.25	-2	3,582	-0.06%
2019/03/18	10	18.05	0	0.00	18.05	10	3,549	0.28%
2019/03/15	32	18.21	5	18.34	17.85	27	3,520	0.77%
2019/03/14	6	17.98	11	18.07	17.80	-5	3,358	-0.15%
2019/03/13	21	18.03	9	18.14	18.20	12	3,361	0.36%
2019/03/12	1	17.50	2	17.50	17.95	-1	3,183	-0.03%
2019/03/11	0	0.00	1	17.30	17.30	-1	3,195	-0.03%
2019/03/08	1	17.35	1	17.40	17.55	0	3,345	0.00%
2019/03/07	8	18.11	2	18.30	17.55	6	3,425	0.18%
2019/03/06	1	17.70	0	0.00	17.70	1	3,207	0.03%
2019/03/05	0	0.00	3	17.35	17.30	-3	3,261	-0.09%
2019/03/04	0	17.25	0	0.00	17.30	0	3,336	0.00%
2019/02/27	20	17.30	30	17.25	17.25	-10	3,342	-0.30%
2019/02/25	1	17.70	1	17.75	17.75	0	3,307	0.00%
2019/02/21	0	0.00	5	17.80	17.70	-5	3,425	-0.15%
2019/02/20	8	17.91	0	0.00	17.80	8	3,429	0.23%
2019/02/19	2	17.60	10	17.50	17.60	-8	3,359	-0.24%
2019/02/18	1	17.20	0	0.00	17.20	1	3,321	0.03%
2019/02/15	0	0.00	3	17.05	17.05	-3	3,305	-0.09%
2019/02/14	4	17.65	6	17.62	17.65	-2	3,266	-0.06%
2019/02/13	0	0.00	2	17.40	17.35	-2	3,213	-0.06%
2019/01/30	0	0.00	1	17.20	17.20	-1	3,349	-0.03%
2019/01/25	4	17.35	8	17.29	17.30	-4	3,373	-0.12%
2019/01/24	10	17.48	3	17.50	17.40	7	3,444	0.20%
2019/01/23	0	0.00	1	17.00	17.15	-1	3,255	-0.03%
2019/01/21	0	0.00	2	16.80	16.90	-2	3,258	-0.06%
2019/01/17	0.2	16.85	0	0.00	16.90	0.2	3,313	0.01%
2019/01/16	1	17.00	1	16.95	16.95	0	3,295	0.00%
2019/01/11	0	0.00	4	16.70	16.70	-4	3,314	-0.12%
2019/01/10	1	16.90	0	0.00	16.80	1	3,339	0.03%
2019/01/09	2	17.30	9	17.36	17.15	-7	3,353	-0.21%
2019/01/08	0	0.00	20	17.18	17.10	-20	3,298	-0.61%
2019/01/07	54	17.35	32	17.38	17.20	22	3,325	0.66%
2019/01/04	3	16.75	9	16.82	16.95	-6	3,220	-0.19%
2019/01/03	0	0.00	10	16.96	16.70	-10	3,257	-0.31%
2019/01/02	12	16.72	22	16.74	16.80	-10	3,290	-0.30%
2018/12/28	2	16.15	2	16.30	16.40	0	3,241	0.00%
2018/12/27	12	16.42	5	16.46	16.10	7	3,281	0.21%
2018/12/26	3	16.17	8	16.20	15.90	-5	3,263	-0.15%
2018/12/25	15	15.94	0	0.00	15.90	15	3,350	0.45%
2018/12/22	3	16.23	0	0.00	16.20	3	3,431	0.09%
2018/12/21	5	16.10	5	16.30	16.40	0	3,457	0.00%
2018/12/20	2	16.45	25	16.62	16.10	-23	3,483	-0.66%
2018/12/19	31	16.66	7	16.66	16.80	24	3,578	0.67%
2018/12/14	3	16.43	0	0.00	16.40	3	3,563	0.08%
2018/12/13	12	16.79	0	0.00	16.70	12	3,580	0.34%
2018/12/12	0	0.00	1	16.65	16.90	-1	3,705	-0.03%
2018/12/11	1	16.50	5	16.55	16.40	-4	3,720	-0.11%
2018/12/10	6	16.33	6	16.30	16.30	0	3,766	0.00%
2018/12/07	5	17.25	2	17.30	17.30	3	3,749	0.08%
2018/12/06	14	17.35	1	17.15	16.90	13	3,769	0.34%
2018/12/05	11	17.95	0	0.00	18.00	11	3,751	0.29%
2018/12/04	4	18.43	2	18.45	18.20	2	3,842	0.05%
2018/12/03	8	18.60	8	18.28	18.70	0	3,866	0.00%
2018/11/30	3	17.40	13	17.31	17.60	-10	3,869	-0.26%
2018/11/29	25	17.18	26	17.06	17.05	-1	3,834	-0.03%
2018/11/28	1	17.00	22	17.24	17.30	-21	3,819	-0.55%
2018/11/27	5	16.80	1	16.75	16.85	4	3,781	0.11%
2018/11/23	0	0.00	20	16.15	16.10	-20	3,782	-0.53%
2018/11/22	20	16.75	3	16.65	16.35	17	3,832	0.44%
2018/11/21	3	16.65	20	16.45	16.70	-17	4,119	-0.41%
2018/11/20	17	16.84	0	0.00	16.60	17	4,160	0.41%
2018/11/19	10	16.45	10	16.40	16.70	0	4,121	0.00%
2018/11/16	19	16.49	5	16.25	16.20	14	4,114	0.34%
2018/11/15	3	15.90	0	0.00	15.90	3	4,098	0.07%
2018/11/13	4	15.59	4	15.73	15.95	0	4,296	0.00%
2018/11/09	1	16.10	0	0.00	16.10	1	4,785	0.02%
2018/11/08	10	16.45	0	0.00	16.30	10	4,842	0.21%
2018/11/07	4	16.58	1	16.55	16.50	3	4,880	0.06%
2018/11/06	5	16.20	0	0.00	16.15	5	4,866	0.10%
2018/11/05	0	0.00	4	16.00	16.00	-4	4,957	-0.08%
2018/11/01	46	16.29	13	15.98	16.15	33	4,968	0.66%
2018/10/30	2	14.65	0	0.00	14.50	2	4,936	0.04%
2018/10/26	2	15.15	2	15.05	14.80	0	5,117	0.00%
2018/10/25	24	15.41	2	15.10	14.95	22	5,113	0.43%
2018/10/24	2	15.70	2	15.85	16.05	0	5,138	0.00%
2018/10/19	10	15.45	10	15.85	15.85	0	5,433	0.00%
2018/10/18	1	15.60	2	15.65	16.00	-1	5,537	-0.02%
2018/10/17	8	16.05	20	16.20	15.70	-12	5,756	-0.21%
2018/10/12	5	15.41	5	15.60	15.60	0	6,199	0.00%
2018/10/11	2	15.15	6.5	15.29	15.15	-4.5	6,506	-0.07%
2018/10/09	3	17.22	13	17.36	16.80	-10	6,611	-0.15%
2018/10/08	13	18.24	2	18.05	18.05	11	6,738	0.16%
2018/10/05	1	18.70	8	18.29	18.35	-7	7,063	-0.10%
2018/10/04	8	19.33	6	19.22	19.20	2	7,243	0.03%
2018/10/03	7	19.28	2	19.45	19.00	5	7,476	0.07%
2018/10/02	2	19.05	4	19.05	19.05	-2	7,865	-0.03%
2018/09/28	5	18.73	0	18.70	18.70	5	10,613	0.05%
2018/09/26	2.5	19.15	11	19.10	19.20	-8.5	11,802	-0.07%
2018/09/25	1	18.65	10	18.48	18.65	-9	12,840	-0.07%
2018/09/21	0	0.00	1	18.55	18.45	-1	13,421	-0.01%
2018/09/20	4	18.40	4	18.58	18.45	0	14,371	0.00%
2018/09/19	0	0.00	5	18.40	18.40	-5	14,762	-0.03%
2018/09/18	17	18.69	9	18.39	18.35	8	15,667	0.05%
2018/09/13	0	0.00	7	17.91	17.80	-7	19,098	-0.04%
2018/09/12	1	17.90	8	17.79	17.70	-7	20,184	-0.03%
2018/09/11	10	18.00	6	18.11	18.20	4	21,270	0.02%
2018/09/10	7	18.27	3	17.70	17.70	4	21,821	0.02%
2018/09/07	0	0.00	1	20.00	19.15	-1	22,116	0.00%
2018/09/06	9	20.45	14	20.40	20.10	-5	22,109	-0.02%
2018/09/05	2	20.08	14	20.10	20.25	-12	22,044	-0.05%
2018/09/03	2	19.95	0	0.00	19.70	2	21,983	0.01%
2018/08/31	2	20.30	29	20.36	20.45	-27	21,948	-0.12%
2018/08/30	27	20.55	74	20.54	20.30	-47	22,038	-0.21%
2018/08/29	12	20.41	10	20.35	20.35	2	22,042	0.01%
2018/08/28	5	20.84	12	20.81	20.35	-7	22,013	-0.03%
2018/08/24	10	20.05	10	20.00	19.95	0	21,711	0.00%
2018/08/23	2	19.55	0	0.00	19.75	2	21,680	0.01%
2018/08/22	10	19.85	1	20.10	19.55	9	21,657	0.04%
2018/08/21	2	19.50	0	0.00	19.95	2	21,607	0.01%
2018/08/20	11	20.18	2	20.10	19.50	9	21,556	0.04%
2018/08/17	3	19.75	16	19.85	19.85	-13	21,391	-0.06%
2018/08/16	41	19.90	6	20.13	20.20	35	21,253	0.16%
2018/08/15	3	18.72	2	19.05	19.05	1	20,893	0.00%
2018/08/14	0	0.00	4	19.20	19.10	-4	20,829	-0.02%
2018/08/13	2	19.45	9	18.55	19.20	-7	20,757	-0.03%
2018/08/10	3	20.57	8	20.51	20.40	-5	20,619	-0.02%
2018/08/09	6	20.00	8	19.97	19.90	-2	20,512	-0.01%
2018/08/08	0	0.00	5	20.20	20.15	-5	20,470	-0.02%
2018/08/07	20	20.30	20	20.30	20.20	0	20,444	0.00%
2018/08/06	4	20.83	2	20.80	20.45	2	20,400	0.01%
2018/08/03	5	20.90	0	0.00	20.80	5	20,348	0.02%
2018/08/02	44	21.16	2	21.40	20.45	42	20,302	0.21%
2018/08/01	0	0.00	3	20.95	20.90	-3	20,146	-0.01%
2018/07/31	1	20.95	2	20.80	20.85	-1	20,124	0.00%
2018/07/30	9	20.97	2	21.25	20.75	7	20,092	0.03%
2018/07/27	32	21.76	15	21.55	21.55	17	19,998	0.09%
2018/07/26	10	21.50	10	21.45	21.40	0	19,855	0.00%
2018/07/25	7	21.29	8	21.25	21.35	-1	19,789	-0.01%
2018/07/24	21	21.57	15	21.99	21.80	6	19,668	0.03%
2018/07/23	17	20.82	12	20.87	20.75	5	19,440	0.03%
2018/07/20	3	21.37	11	21.73	21.30	-8	19,278	-0.04%
2018/07/19	26	21.98	18	22.01	21.95	8	19,127	0.04%
2018/07/18	30	22.18	12	22.37	22.10	18	18,958	0.09%
2018/07/17	13	23.22	28	23.62	23.10	-15	18,629	-0.08%
2018/07/16	0	0.00	3	23.78	23.65	-3	18,504	-0.02%
2018/07/13	58	24.10	18	24.08	24.10	40	18,332	0.22%
2018/07/12	26	23.97	22	24.00	23.80	4	18,000	0.02%
2018/07/11	16	24.11	12	24.20	23.40	4	17,770	0.02%
2018/07/10	6	24.12	16	24.17	24.25	-10	17,531	-0.06%
2018/07/09	58	25.29	1,308.3	25.35	24.60	-1,250.3	17,062	-7.33%	大賣/鉅額交易
2018/07/06	21	24.09	89	24.71	25.15	-68	15,743	-0.43%
2018/07/05	58	24.29	56	23.64	22.90	2	14,360	0.01%
2018/07/04	53	23.85	70	24.17	24.85	-17	13,724	-0.12%
2018/07/03	1,216	25.23	182	24.49	23.50	1,034	13,196	7.84%	大買/大賣/鉅額交易
2018/07/02	265	23.94	22	23.79	24.10	243	12,031	2.02%	大買/鉅額交易
2018/06/29	50	24.41	37	24.26	23.95	13	11,439	0.11%
2018/06/28	22	23.12	8	23.18	23.10	14	10,555	0.13%
2018/06/27	37	24.50	22	24.50	23.60	15	10,142	0.15%
2018/06/26	31	23.39	44	23.43	24.40	-13	9,238	-0.14%
2018/06/25	99	23.95	66.1	24.19	23.30	32.9	8,392	0.39%
2018/06/22	38	22.80	59	23.38	23.70	-21	6,762	-0.31%
2018/06/21	85	20.95	171.5	21.58	21.55	-86.5	5,689	-1.52%	大賣/
2018/06/20	42	20.11	37	20.21	19.85	5	4,615	0.11%
2018/06/19	21	18.35	88	19.48	19.55	-67	3,517	-1.90%
2018/06/15	7	17.95	4	17.99	17.80	3	2,950	0.10%
2018/06/14	5	17.30	3	17.25	17.25	2	2,570	0.08%
2018/06/13	4	17.06	0	0.00	16.95	4	2,529	0.16%
2018/06/12	0	0.00	9	16.62	16.65	-9	2,471	-0.36%
2018/06/07	11	17.01	1	16.85	16.70	10	2,465	0.41%
2018/06/06	0	0.00	2	16.80	16.80	-2	2,375	-0.08%
2018/06/05	2	16.10	5	16.50	16.05	-3	2,395	-0.13%
2018/05/31	8	16.13	1	16.00	15.85	7	2,495	0.28%
2018/05/29	1	15.60	0	0.00	15.65	1	2,554	0.04%
2018/05/16	1	15.75	0	0.00	15.65	1	2,833	0.04%
2018/05/14	1	15.85	0	0.00	15.70	1	2,967	0.03%
2018/05/10	1	15.95	10	15.85	15.85	-9	3,059	-0.29%
2018/05/09	1	15.80	0	0.00	15.80	1	3,276	0.03%
2018/05/08	1	16.00	2	16.00	16.00	-1	3,329	-0.03%
2018/05/07	0	0.00	3	15.80	15.80	-3	3,356	-0.09%
2018/05/04	0	0.00	10	15.40	15.30	-10	3,355	-0.30%
2018/05/03	5	15.48	0	0.00	15.40	5	3,396	0.15%
2018/04/27	0	0.00	0	15.50	15.50	0	3,786	0.00%
2018/04/26	0	0.00	5	16.30	15.70	-5	3,862	-0.13%
2018/04/24	0	0.00	1	16.35	16.05	-1	4,094	-0.02%
2018/04/20	0	0.00	1	17.30	17.00	-1	4,270	-0.02%
2018/04/19	12	17.05	0	0.00	17.30	12	4,372	0.27%
2018/04/17	0	0.00	28	16.99	16.90	-28	5,027	-0.56%
2018/04/16	37	17.09	0	0.00	17.05	37	5,184	0.71%
2018/04/13	25	17.10	3	17.02	17.00	22	5,178	0.42%
2018/04/12	3	17.20	0	0.00	17.10	3	5,257	0.06%
2018/04/11	1	17.25	41	17.14	16.95	-40	5,411	-0.74%
2018/04/10	42	16.81	4	16.96	17.05	38	5,757	0.66%
2018/04/09	0	0.00	1	16.30	16.25	-1	5,748	-0.02%
2018/04/03	0	0.00	2	16.60	16.70	-2	5,775	-0.03%
2018/04/02	1	16.95	2	16.83	16.75	-1	5,799	-0.02%
2018/03/31	3	16.90	1	16.80	16.60	2	5,827	0.03%
2018/03/29	1	16.55	0	0.00	16.60	1	5,856	0.02%
2018/03/28	8	16.58	2	16.50	16.40	6	6,033	0.10%
2018/03/27	0	16.70	1	16.65	16.75	-1	6,144	-0.02%
2018/03/26	1	16.50	0	0.00	16.65	1	6,178	0.02%
2018/03/21	0	0.00	1	16.75	16.45	-1	6,195	-0.02%
2018/03/20	2	16.53	1	16.55	16.60	1	6,221	0.02%
2018/03/19	1	16.65	0	0.00	16.35	1	6,301	0.02%
2018/03/16	0	0.00	22	16.85	16.80	-22	6,471	-0.34%
2018/03/14	0	0.00	11	17.15	17.20	-11	6,631	-0.17%
2018/03/13	0	0.00	26	17.30	17.10	-26	6,697	-0.39%
2018/03/12	3	17.42	0	0.00	17.25	3	6,738	0.04%
2018/03/09	50	17.80	2	17.30	17.25	48	6,796	0.71%
2018/03/08	27	17.53	26	17.48	17.50	1	6,940	0.01%
2018/03/07	0	0.00	7	17.50	17.10	-7	6,998	-0.10%
2018/03/06	0	17.15	0	0.00	17.25	0	7,064	0.00%
2018/03/05	8	17.05	0	0.00	17.00	8	7,234	0.11%
2018/03/02	51	17.50	42	17.69	17.35	9	7,323	0.12%
2018/02/27	0	0.00	2	17.10	17.00	-2	7,484	-0.03%
2018/02/26	1	17.20	0	0.00	17.20	1	8,101	0.01%
2018/02/23	0	0.00	1	17.35	17.40	-1	8,651	-0.01%
2018/02/22	0	0.00	5	17.29	17.15	-5	8,919	-0.06%
2018/02/09	1	16.70	0	0.00	16.55	1	9,277	0.01%
2018/02/07	0	0.00	2	16.60	16.60	-2	9,340	-0.02%
2018/02/06	20	16.50	4	16.00	16.30	16	9,358	0.17%
2018/02/05	0	0.00	1	16.60	17.40	-1	9,313	-0.01%
2018/02/02	2	17.45	0	0.00	17.20	2	9,310	0.02%
2018/02/01	3	17.47	6	17.40	17.35	-3	9,327	-0.03%
2018/01/31	0	0.00	12	16.90	17.00	-12	9,159	-0.13%
2018/01/30	1	16.85	0	0.00	16.80	1	9,216	0.01%
2018/01/26	0	0.00	3	16.70	16.65	-3	9,535	-0.03%
2018/01/25	0	0.00	10	17.00	16.85	-10	9,516	-0.11%
2018/01/24	9	17.05	1	17.05	17.10	8	9,606	0.08%
2018/01/23	14	17.56	4	17.61	17.30	10	9,541	0.10%
2018/01/22	6	17.53	0	0.00	17.45	6	9,254	0.06%
2018/01/19	2	17.70	1.3	17.58	17.55	0.7	9,173	0.01%
2018/01/18	11	17.55	15	17.48	17.20	-4	9,038	-0.04%
2018/01/17	28	17.80	16	17.86	17.50	12	8,955	0.13%
2018/01/16	0	0.00	1	17.75	17.65	-1	8,825	-0.01%
2018/01/15	15	17.57	0	0.00	17.55	15	8,732	0.17%
2018/01/12	27	17.67	27	17.79	17.55	0	8,557	0.00%
2018/01/11	10	17.00	3	17.13	17.20	7	8,020	0.09%
2018/01/10	4	16.81	2	16.50	16.65	2	7,863	0.03%
2018/01/09	0	0.00	13	16.25	16.20	-13	7,716	-0.17%
2018/01/08	0	0.00	26	16.55	16.05	-26	7,768	-0.33%
2018/01/05	53	17.28	84	17.13	17.00	-31	7,670	-0.40%
2018/01/04	25	17.31	50	16.74	17.50	-25	7,482	-0.33%
2018/01/03	16	16.24	2.1	16.24	16.10	13.9	7,080	0.20%