光群雷 (2461)-群益金鼎-東大券商分點個股進出

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

光群雷

(2461)

可現股當沖

股價
25.60
漲跌
▲0.35
漲幅
+1.39%
成交量
1,317張
產業
上市其他電子類股
135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

光群雷 (2461)籌碼相關－群益金鼎-東大券商分點個股進出

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-東大券商分點個股進出
群益金鼎-東大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	3	25.15	0	0.00	25.25	3	1,467	0.20%
2024/05/03	5	25.75	0	0.00	25.85	5	1,503	0.33%
2024/04/30	0	0.00	0	26.20	25.90	0	1,493	0.00%
2024/04/29	6	26.27	6	25.70	25.65	0	1,481	0.00%
2024/04/26	1	25.15	0.3	25.50	25.20	0.7	1,410	0.05%
2024/04/25	0.3	25.15	0	0.00	24.85	0.3	1,381	0.02%
2024/04/24	0	0.00	0.3	23.90	23.70	-0.3	1,295	-0.02%
2024/04/22	0	0.00	0.1	23.60	23.55	-0.1	1,310	-0.01%
2024/04/12	0	0.00	0	24.95	24.65	0	1,398	0.00%
2024/04/10	0	0.00	0.3	24.85	24.45	-0.3	1,350	-0.02%
2024/04/09	0	0.00	1	25.55	24.80	-1	1,329	-0.08%
2024/04/08	2.7	24.61	1	24.60	25.00	1.7	1,290	0.13%
2024/03/06	0	0.00	1	22.70	22.75	-1	984	-0.10%
2024/02/22	1	24.25	0	0.00	23.75	1	1,011	0.10%
2024/02/05	0	0.00	1	24.20	23.45	-1	1,066	-0.09%
2024/01/29	1	23.80	0	0.00	23.65	1	951	0.11%
2024/01/17	0	0.00	2	24.20	24.25	-2	863	-0.23%
2024/01/16	0	0.00	2	24.15	24.15	-2	845	-0.24%
2024/01/15	0	0.00	3	24.25	24.20	-3	834	-0.36%
2024/01/11	2	23.65	0	0.00	23.95	2	809	0.25%
2024/01/09	5	23.75	0	0.00	23.55	5	795	0.63%
2023/09/05	0	23.78	0	0.00	23.70	0	3,423	0.00%
2023/08/21	0	0.00	15	22.97	22.90	-15	3,893	-0.39%
2023/08/18	0	0.00	10	22.95	22.90	-10	3,886	-0.26%
2023/08/11	0	0.00	1	24.50	23.85	-1	3,825	-0.03%
2023/08/10	0	0.00	1	24.50	24.40	-1	3,821	-0.03%
2023/08/09	0	0.00	7	25.18	25.35	-7	3,787	-0.18%
2023/08/07	9	26.43	1	26.40	26.70	8	3,711	0.22%
2023/08/04	1	26.15	6	26.13	26.15	-5	3,657	-0.14%
2023/08/02	1	26.45	2	25.70	25.65	-1	3,631	-0.03%
2023/08/01	31	26.85	31	26.41	26.75	0	3,576	0.00%
2023/07/31	15	26.69	14	26.40	26.45	1	3,528	0.03%
2023/07/28	0	0.00	2	25.90	26.00	-2	3,446	-0.06%
2023/07/27	4	26.84	5	26.67	26.25	-1	3,412	-0.03%
2023/07/26	4	26.30	3	26.28	26.25	1	3,357	0.03%
2023/07/25	3	26.65	3	27.12	27.15	0	3,318	0.00%
2023/07/24	17	27.97	15	27.45	27.15	2	3,148	0.06%
2023/07/21	2	26.08	1	25.75	27.00	1	2,526	0.04%
2023/07/20	40	25.73	12	25.62	24.55	28	2,182	1.28%
2023/07/19	4	24.66	2	24.80	24.85	2	1,941	0.10%
2023/07/18	1	23.20	1	23.35	23.30	0	1,630	0.00%
2023/07/17	1	22.40	2	22.63	22.65	-1	1,588	-0.06%
2023/07/12	0	0.00	13	21.45	21.35	-13	1,552	-0.84%
2023/07/10	0	0.00	1	21.30	21.30	-1	1,560	-0.06%
2023/07/06	0	0.00	2	21.55	21.60	-2	1,573	-0.13%
2023/07/03	2	22.20	0	0.00	22.20	2	1,553	0.13%
2023/06/20	1	22.05	0	0.00	22.00	1	1,780	0.06%
2023/06/19	0	24.10	0	0.00	24.15	0	1,724	0.00%
2023/06/08	3	24.60	0	0.00	24.50	3	1,559	0.19%
2023/06/07	0	0.00	6	24.20	24.25	-6	1,522	-0.39%
2023/06/06	29	25.18	12	24.73	24.75	17	1,442	1.18%
2023/05/23	0	0.00	1	22.90	22.95	-1	1,045	-0.10%
2023/05/18	0	0.00	1	22.80	22.85	-1	1,039	-0.10%
2023/05/17	0	0.00	1	22.80	22.75	-1	1,033	-0.10%
2023/05/16	0	0.00	5.2	22.89	22.55	-5.2	1,028	-0.50%
2023/05/12	0	0.00	0	23.00	22.30	0	1,005	0.00%
2023/05/11	0	0.00	1	22.20	22.20	-1	1,004	-0.10%
2023/05/05	0	0.00	0.1	23.50	23.15	-0.1	946	-0.01%
2023/05/04	1	23.50	1	23.50	23.50	0	942	0.00%
2023/05/02	1	23.30	0	0.00	23.15	1	907	0.11%
2023/04/28	1	24.00	6	23.42	23.90	-5	854	-0.59%
2023/04/27	1	23.40	0	0.00	23.45	1	792	0.13%
2023/04/24	0	0.00	0.3	23.00	22.75	-0.3	756	-0.04%
2023/04/21	0	21.90	0	0.00	22.00	0	740	0.00%
2023/04/20	0.3	22.20	0	0.00	22.40	0.3	729	0.04%
2023/04/19	3	22.85	0	0.00	22.75	3	721	0.42%
2023/04/18	0	22.50	0	0.00	22.60	0	705	0.00%
2023/04/17	2	22.70	0	0.00	22.65	2	701	0.29%
2023/04/14	0	0.00	0	23.00	22.35	0	684	0.00%
2023/04/13	0	0.00	15	22.37	22.20	-15	678	-2.21%
2023/04/12	5	22.75	0.5	22.70	22.70	4.5	663	0.68%
2023/04/11	0.2	22.60	0	0.00	22.80	0.2	654	0.03%
2023/04/10	15	22.33	0	0.00	22.45	15	635	2.36%
2023/04/06	0	22.25	0	0.00	22.40	0	619	0.00%
2023/03/31	0.1	21.90	0	0.00	22.20	0.1	614	0.02%
2023/03/30	0.4	22.00	0	0.00	22.05	0.4	602	0.06%
2023/03/29	1.1	22.69	1	22.20	22.35	0.1	587	0.02%
2023/03/28	0	0.00	1	22.30	22.20	-1	544	-0.18%
2023/03/27	1	22.10	0.1	22.00	21.80	0.9	518	0.17%
2023/03/24	0	0.00	1.5	22.30	22.30	-1.5	405	-0.37%
2023/03/13	0	20.05	0	21.00	20.25	0	315	0.00%
2023/03/10	0.1	20.42	0	0.00	20.50	0.1	312	0.04%
2023/03/09	0	0.00	1	21.20	21.05	-1	307	-0.33%
2023/03/03	0	0.00	1	20.45	20.50	-1	283	-0.35%
2023/02/24	0	20.63	0	0.00	20.40	0	286	0.00%
2023/02/23	1	20.40	1	20.50	20.45	0	279	0.00%
2023/02/22	0	0.00	1	20.10	20.05	-1	269	-0.37%
2023/02/21	0.5	20.20	0	0.00	20.25	0.5	265	0.19%
2023/02/20	0	0.00	3	19.73	19.90	-3	251	-1.19%
2023/02/16	0	19.80	0	0.00	19.55	0	246	0.00%
2023/02/15	1	19.50	0	0.00	19.50	1	245	0.41%
2023/02/13	0	0.00	0	19.55	19.40	0	246	0.00%
2023/02/08	0	0.00	1	19.60	19.50	-1	256	-0.39%
2023/02/07	0.7	19.30	0	0.00	19.45	0.7	254	0.27%
2023/02/06	1	19.40	0	0.00	19.45	1	254	0.39%
2023/02/01	1.3	19.23	0	0.00	19.25	1.3	245	0.53%
2023/01/17	1	19.00	0	0.00	18.90	1	235	0.42%
2023/01/16	1	19.20	0	0.00	18.95	1	236	0.42%
2022/12/30	1	18.60	0	0.00	18.45	1	223	0.45%
2022/12/27	0	0.00	1	18.60	18.65	-1	222	-0.45%
2022/12/26	1	18.65	0	0.00	18.60	1	223	0.45%
2022/12/07	0	18.65	0	0.00	18.75	0	239	0.00%
2022/12/06	0	18.85	0	0.00	18.95	0	241	0.00%
2022/11/17	0	18.40	0	0.00	18.60	0	257	0.00%
2022/11/11	0	0.00	0	18.55	18.35	0	271	0.00%
2022/11/07	0	0.00	1	19.00	18.75	-1	329	-0.30%
2022/10/18	0	0.00	0	17.75	17.65	0	383	0.00%
2022/09/01	1	18.85	0	0.00	18.80	1	516	0.19%
2022/08/30	0	0.00	0.6	19.00	18.95	-0.6	516	-0.12%
2022/08/26	0.6	19.35	0	0.00	19.45	0.6	514	0.12%
2022/08/02	0	0.00	1	18.80	18.65	-1	506	-0.20%
2022/07/27	0	19.40	0.4	20.00	19.60	-0.4	507	-0.08%
2022/07/26	1	19.30	2	19.25	19.40	-1	501	-0.20%
2022/07/22	0	0.00	0	19.00	18.90	0	490	0.00%
2022/07/11	0.1	17.85	0	0.00	17.95	0.1	553	0.02%
2022/07/08	2	18.15	0	0.00	18.20	2	558	0.36%
2022/07/07	0	0.00	0	19.00	17.65	0	563	0.00%
2022/07/01	0	0.00	0.1	18.03	17.85	-0.1	596	-0.01%
2022/06/30	0	0.00	5	18.70	18.70	-5	598	-0.83%
2022/06/29	0.4	19.20	0	0.00	19.35	0.4	595	0.06%
2022/06/20	0	0.00	1	20.70	19.80	-1	671	-0.15%
2022/06/17	0.4	20.40	0	0.00	20.55	0.4	669	0.05%
2022/06/13	0.6	20.90	0	0.00	21.05	0.6	701	0.09%
2022/06/09	0	0.00	0.2	21.00	20.90	-0.2	725	-0.03%
2022/06/08	0.2	20.70	0	21.00	20.85	0.2	737	0.03%
2022/06/02	0	0.00	0.1	21.10	20.70	-0.1	830	-0.01%
2022/06/01	0	0.00	0.1	21.50	20.95	-0.1	876	-0.01%
2022/05/24	0	20.35	0	0.00	20.45	0	1,078	0.00%
2022/05/20	0	20.50	0	0.00	20.50	0	1,223	0.00%
2022/05/19	0.1	20.25	0	0.00	20.60	0.1	1,423	0.00%
2022/04/11	1	22.10	0	0.00	22.10	1	2,771	0.04%
2022/03/11	0.1	23.60	0	0.00	23.60	0.1	4,164	0.00%
2022/03/10	6	23.70	0	0.00	23.55	6	4,159	0.14%
2022/03/04	0	0.00	9	24.95	24.60	-9	4,071	-0.22%
2022/03/03	2	24.73	0	0.00	24.65	2	4,066	0.05%
2022/03/02	2.1	24.62	0	0.00	24.60	2.1	4,067	0.05%
2022/03/01	4	24.89	0	0.00	24.90	4	4,104	0.10%
2022/02/25	1	24.55	0	0.00	24.55	1	4,101	0.02%
2022/02/24	1	24.30	0	0.00	23.95	1	4,073	0.02%
2022/02/22	1	25.10	10	24.99	25.20	-9	3,999	-0.23%
2022/02/21	6	25.91	21	25.77	26.05	-15	3,908	-0.38%
2022/02/18	31	25.48	15	25.40	25.45	16	3,726	0.43%
2022/02/17	7	24.76	6	24.70	24.70	1	3,651	0.03%
2022/02/16	1	25.60	6	25.70	25.70	-5	3,577	-0.14%
2022/02/15	10	25.55	15	25.17	25.10	-5	3,531	-0.14%
2022/02/14	2	24.63	2	25.10	25.20	0	3,499	0.00%
2022/02/11	1	25.05	1	24.85	24.95	0	3,441	0.00%
2022/02/10	3	24.83	1	24.70	24.60	2	3,391	0.06%
2022/02/07	3	23.65	0	0.00	23.70	3	3,251	0.09%
2022/01/26	0	0.00	2	22.80	22.65	-2	3,234	-0.06%
2022/01/25	1	23.20	0	0.00	22.90	1	3,215	0.03%
2022/01/24	1	23.70	0	0.00	23.80	1	3,175	0.03%
2022/01/20	2	24.80	2	24.73	24.80	0	3,099	0.00%
2022/01/19	18	23.77	18	24.10	23.95	0	2,988	0.00%
2022/01/07	0	0.00	0	23.00	22.80	0	2,782	0.00%
2022/01/06	0	0.00	1	23.40	23.40	-1	2,738	-0.04%
2022/01/05	0.1	23.50	2	23.90	23.65	-2	2,730	-0.07%
2022/01/04	1	24.20	0	0.00	23.55	1	2,665	0.04%
2022/01/03	2	24.80	0	0.00	24.80	2	2,530	0.08%
2021/12/30	12	25.29	4	24.74	25.40	8	2,449	0.33%
2021/12/29	0	0.00	1	25.50	25.30	-1	2,300	-0.04%
2021/12/28	10	25.62	28	25.55	25.30	-18	2,227	-0.81%
2021/12/27	37	25.95	16	25.85	26.45	21	2,045	1.03%
2021/12/24	1	25.40	7	24.71	25.50	-6	1,420	-0.42%
2021/12/21	0	0.00	1	22.70	22.65	-1	1,062	-0.09%
2021/12/17	0	0.00	2	22.78	22.70	-2	1,410	-0.14%
2021/12/10	2	23.00	0	0.00	23.00	2	1,430	0.14%
2021/12/09	0	0.00	0.5	23.10	22.90	-0.5	1,437	-0.04%
2021/12/08	0	0.00	0.2	22.80	22.75	-0.2	1,444	-0.01%
2021/12/07	0	0.00	2	22.95	22.90	-2	1,465	-0.14%
2021/12/03	0.5	22.75	0	0.00	22.85	0.5	1,484	0.03%
2021/12/02	0.2	22.55	0	0.00	22.70	0.2	1,490	0.01%
2021/11/23	1	23.25	0	0.00	23.20	1	1,435	0.07%
2021/11/12	0	0.00	0.2	22.40	22.30	-0.2	1,456	-0.01%
2021/11/08	0	20.60	0	0.00	20.70	0	1,438	0.00%
2021/11/03	0	0.00	0	20.05	20.05	0	1,491	0.00%
2021/11/01	0	0.00	0.1	20.20	20.15	-0.1	1,504	0.00%
2021/10/29	0	0.00	0	20.15	20.10	0	1,522	0.00%
2021/10/26	0	0.00	0	19.80	19.75	0	1,555	0.00%
2021/10/25	0	0.00	5	19.90	19.85	-5	1,567	-0.32%
2021/10/21	0.2	19.55	0	0.00	19.65	0.2	1,635	0.01%
2021/10/20	0.1	19.50	0	0.00	19.65	0.1	1,655	0.00%
2021/10/19	0	0.00	5	19.50	19.60	-5	1,672	-0.30%
2021/09/28	3	21.72	3	21.42	21.65	0	2,581	0.00%
2021/09/27	0	0.00	5	21.90	21.65	-5	2,621	-0.19%
2021/09/22	5	20.80	0	0.00	20.60	5	2,300	0.22%
2021/09/09	0	0.00	0	21.50	21.45	0	2,277	0.00%
2021/09/08	6	21.70	1	21.50	21.35	5	2,270	0.22%
2021/09/07	4	22.15	0	0.00	22.20	4	2,263	0.18%
2021/09/06	0	22.05	0	0.00	22.20	0	2,264	0.00%
2021/09/02	2	23.98	0	0.00	23.85	2	2,267	0.09%
2021/08/31	0	0.00	0	24.25	24.20	0	2,233	0.00%
2021/08/30	1	23.65	0	0.00	23.70	1	2,226	0.04%
2021/08/27	0	0.00	1	23.80	23.75	-1	2,228	-0.05%
2021/08/26	3	24.18	5	24.30	23.80	-2	2,231	-0.09%
2021/08/25	4	24.25	10	23.55	24.25	-6	2,227	-0.27%
2021/08/23	0	22.35	5	22.85	22.90	-5	2,181	-0.23%
2021/08/18	0	21.06	0.5	22.15	22.15	-0.5	2,257	-0.02%
2021/08/17	5.1	21.90	0	0.00	21.85	5.1	2,268	0.22%
2021/08/16	0.1	22.55	0	0.00	22.65	0.1	2,285	0.00%
2021/08/13	3	23.77	7	23.49	23.00	-4	2,280	-0.18%
2021/08/12	1	23.30	1	23.25	23.30	0	2,278	0.00%
2021/08/11	1	22.60	0	0.00	22.95	1	2,315	0.04%
2021/08/10	0.4	22.80	0	0.00	23.00	0.4	2,347	0.02%
2021/08/04	1	23.00	0	0.00	23.00	1	2,542	0.04%
2021/07/30	0	0.00	7	22.34	22.20	-7	2,683	-0.26%
2021/07/26	0	0.00	0	23.65	23.05	0	2,721	0.00%
2021/07/22	3	23.25	5	23.13	22.80	-2	2,731	-0.07%
2021/07/21	8	23.98	5.8	24.28	23.85	2.2	2,670	0.08%
2021/07/20	6	24.00	11	24.40	25.45	-5	2,555	-0.20%
2021/07/19	4	24.45	0	0.00	24.45	4	2,483	0.16%
2021/07/16	0.7	23.00	0	0.00	23.10	0.7	2,453	0.03%
2021/07/15	0.1	22.93	0	0.00	23.05	0.1	2,473	0.00%
2021/07/14	0.1	22.40	0	22.80	22.80	0.1	2,483	0.00%
2021/07/13	2	23.10	0.2	22.75	22.70	1.8	2,491	0.07%
2021/07/12	0	23.60	6	23.63	24.50	-6	2,405	-0.25%
2021/07/09	0	0.00	0.1	23.10	23.10	-0.1	2,363	-0.01%
2021/07/08	0	0.00	0	22.80	22.80	0	2,383	0.00%
2021/07/07	10	22.35	0	0.00	22.40	10	2,390	0.42%
2021/07/06	0	0.00	1.1	22.36	22.40	-1.1	2,401	-0.04%
2021/07/05	2	21.95	1.3	22.02	22.10	0.7	2,395	0.03%
2021/07/02	1	21.80	0	0.00	21.60	1	2,368	0.04%
2021/06/30	0	20.50	0	0.00	20.65	0	2,399	0.00%
2021/06/28	0	0.00	0.1	20.55	20.55	-0.1	2,540	0.00%
2021/06/24	0.1	19.90	0	0.00	20.00	0.1	2,772	0.00%
2021/06/23	0	0.00	0	20.05	20.05	0	2,793	0.00%
2021/06/21	5	19.85	0	0.00	20.10	5	2,827	0.18%
2021/06/18	0	0.00	0.1	20.00	19.95	-0.1	2,836	0.00%
2021/06/17	0	0.00	0.1	20.20	20.20	-0.1	2,866	0.00%
2021/06/16	0	0.00	0	19.95	19.90	0	2,886	0.00%
2021/06/11	2.3	20.56	0	0.00	20.25	2.3	2,956	0.08%
2021/06/09	0	0.00	0.1	20.95	20.85	-0.1	3,066	0.00%
2021/06/08	0.1	21.20	0	0.00	21.35	0.1	3,082	0.00%
2021/06/07	0.4	21.05	0	0.00	21.15	0.4	3,184	0.01%
2021/06/03	0	0.00	1	22.35	22.05	-1	3,191	-0.03%
2021/06/02	0.2	21.80	0	22.15	22.15	0.2	3,190	0.01%
2021/06/01	0.8	21.57	0	0.00	21.75	0.8	3,162	0.03%
2021/05/31	0	21.23	0	0.00	21.20	0	3,142	0.00%
2021/05/28	0	0.00	0	21.50	21.45	0	3,127	0.00%
2021/05/27	0	0.00	10.3	21.60	21.70	-10.3	3,098	-0.33%
2021/05/26	0.3	20.79	0	0.00	21.05	0.3	3,056	0.01%
2021/05/25	0	0.00	0	20.65	20.55	0	3,037	0.00%
2021/05/24	0	20.05	0	0.00	20.40	0	3,019	0.00%
2021/05/20	1	19.35	0.6	19.20	19.15	0.4	2,991	0.01%
2021/05/19	0	0.00	10	19.24	19.90	-10	2,960	-0.34%
2021/05/18	10	19.35	0	0.00	19.45	10	2,927	0.34%
2021/05/17	0	0.00	0.3	17.75	17.70	-0.3	2,866	-0.01%
2021/05/14	0	19.50	0	0.00	19.65	0	2,822	0.00%
2021/05/13	0.9	19.15	0.6	19.20	19.10	0.3	2,797	0.01%
2021/05/12	0.1	19.70	0	0.00	19.80	0.1	2,759	0.00%
2021/05/11	1	22.20	0	0.00	21.55	1	2,683	0.04%
2021/05/10	0.1	23.20	1	22.75	23.70	-0.9	2,603	-0.04%
2021/05/07	0.6	21.80	0	0.00	22.30	0.6	2,535	0.02%
2021/05/06	0.2	22.40	0	0.00	22.05	0.2	2,523	0.01%
2021/05/05	0.1	22.06	1	22.20	22.35	-0.9	2,501	-0.04%
2021/05/04	1.7	22.25	0	0.00	22.20	1.7	2,487	0.07%
2021/05/03	0.5	22.70	0	0.00	22.80	0.5	2,423	0.02%
2021/04/29	1	23.25	0	0.00	23.05	1	2,373	0.04%
2021/04/28	0	23.20	0	0.00	23.30	0	2,360	0.00%
2021/04/27	0	23.01	10	23.40	23.60	-10	2,346	-0.42%
2021/04/26	0.3	23.35	0	0.00	23.05	0.3	2,315	0.01%
2021/04/23	0	22.55	2.1	23.10	23.05	-2.1	2,282	-0.09%
2021/04/21	0	0.00	3	22.92	22.85	-3	2,205	-0.14%
2021/04/15	1.1	22.60	1	22.55	22.85	0.1	2,096	0.00%
2021/04/14	1	21.60	0	0.00	21.85	1	2,045	0.05%
2021/04/13	1	22.60	0	0.00	21.65	1	2,017	0.05%
2021/04/09	1	21.90	0	0.00	21.95	1	1,949	0.05%
2021/04/07	1	21.30	0	0.00	21.25	1	1,865	0.05%
2021/04/06	0	0.00	20	21.00	20.85	-20	1,844	-1.08%
2021/04/01	2	20.90	0.1	20.95	20.90	1.9	1,815	0.11%
2021/03/30	20	21.60	0	0.00	20.85	20	1,667	1.20%
2021/03/24	0	0.00	1	19.95	19.45	-1	1,396	-0.07%
2021/03/23	1.1	19.70	2	19.75	19.85	-0.9	1,410	-0.07%
2021/03/10	0	0.00	0.7	18.60	18.60	-0.7	1,147	-0.06%
2021/03/08	0.4	17.45	0	0.00	17.55	0.4	1,225	0.03%
2021/03/04	0	0.00	1	17.85	17.80	-1	1,360	-0.07%
2021/03/02	0	0.00	3	18.30	18.00	-3	1,489	-0.20%
2021/02/26	0.6	18.20	0	0.00	18.35	0.6	1,570	0.04%
2021/02/25	0	0.00	1	18.40	18.60	-1	1,587	-0.06%
2021/02/24	1.3	18.20	0	0.00	18.35	1.3	1,638	0.08%
2021/02/23	0.3	18.35	2	18.50	18.50	-1.7	1,673	-0.10%
2021/02/22	0	0.00	1.6	18.36	18.30	-1.6	1,734	-0.09%
2021/02/18	4.6	17.90	0	0.00	17.70	4.6	1,736	0.27%
2021/02/17	1	17.30	0.4	17.32	17.30	0.6	1,727	0.03%
2021/02/04	0	0.00	1	16.60	16.70	-1	1,721	-0.06%
2021/02/03	0.4	16.55	0	0.00	16.65	0.4	1,730	0.02%
2021/01/28	0	0.00	0.3	16.70	16.55	-0.3	1,692	-0.02%
2021/01/25	0	0.00	0	16.75	16.75	0	1,694	0.00%
2021/01/21	0	0.00	0.1	16.55	16.55	-0.1	1,707	-0.01%
2021/01/19	0	0.00	0.4	17.15	17.10	-0.4	1,687	-0.02%
2021/01/18	0.8	17.00	0	0.00	17.10	0.8	1,683	0.05%
2021/01/15	0	0.00	5	16.99	16.90	-5	1,673	-0.30%
2021/01/13	4	17.53	0	0.00	17.50	4	1,743	0.23%
2021/01/04	0	0.00	1	19.90	19.70	-1	1,671	-0.06%
2020/12/31	0.1	19.40	0	0.00	19.50	0.1	1,658	0.01%
2020/12/30	0	19.35	0	0.00	19.45	0	1,633	0.00%
2020/12/29	0.8	19.20	0	0.00	19.35	0.8	1,627	0.05%
2020/12/23	0	0.00	1	18.50	18.60	-1	1,572	-0.06%
2020/12/22	0	0.00	2	18.88	18.55	-2	1,587	-0.13%
2020/12/21	0.6	19.10	2	18.95	19.20	-1.4	1,576	-0.09%
2020/12/18	2	19.60	0	0.00	19.15	2	1,579	0.13%
2020/12/17	3	19.62	1	19.50	19.40	2	1,584	0.13%
2020/12/16	0	0.00	1	18.90	19.40	-1	1,561	-0.06%
2020/12/15	0.8	18.30	0	0.00	18.45	0.8	1,588	0.05%
2020/12/14	0.2	18.65	0	0.00	18.75	0.2	1,731	0.01%
2020/12/09	1	19.20	0	0.00	19.35	1	1,839	0.05%
2020/12/03	0.2	19.30	1	19.90	19.45	-0.8	1,805	-0.05%
2020/12/02	1	19.95	2.2	20.06	19.75	-1.2	1,788	-0.07%
2020/11/30	6.4	19.39	0	0.00	18.95	6.4	1,860	0.35%
2020/11/27	3	18.65	5	18.48	18.65	-2	1,801	-0.11%
2020/11/26	0	0.00	4	18.00	18.00	-4	1,796	-0.22%
2020/11/25	5	17.75	0	0.00	18.25	5	1,760	0.28%
2020/11/24	0	0.00	2	17.30	17.30	-2	1,675	-0.12%
2020/11/23	6	17.73	6	17.60	17.65	0	1,666	0.00%
2020/10/26	0	0.00	0	15.85	15.85	0	1,776	0.00%
2020/10/22	0	0.00	0	16.15	16.10	0	1,775	0.00%
2020/10/20	0	0.00	0.2	16.15	16.15	-0.2	1,701	-0.01%
2020/10/15	0	0.00	0	16.70	16.65	0	1,707	0.00%
2020/10/14	0.1	16.20	0	0.00	16.30	0.1	1,698	0.01%
2020/10/07	0.1	16.20	0	0.00	16.30	0.1	1,757	0.01%
2020/10/06	0	16.20	0	0.00	16.30	0	1,769	0.00%
2020/09/22	2	16.10	0	0.00	16.25	2	1,815	0.11%
2020/09/18	0	0.00	2	16.63	16.50	-2	1,778	-0.11%
2020/09/11	3	15.65	0	0.00	15.65	3	1,378	0.22%
2020/09/07	0	0.00	3	16.40	16.25	-3	1,348	-0.22%
2020/09/04	0	0.00	0.2	16.90	16.75	-0.2	1,323	-0.01%
2020/09/03	6	17.05	6	17.15	17.00	0	1,287	0.00%
2020/09/02	0	0.00	1.3	16.51	16.20	-1.3	1,137	-0.12%
2020/09/01	0.5	16.20	0	0.00	16.35	0.5	1,110	0.05%
2020/08/26	0	0.00	6	16.13	16.30	-6	1,023	-0.59%
2020/08/25	4	16.25	0	0.00	16.25	4	1,009	0.40%
2020/08/21	0	0.00	0.1	15.10	15.05	-0.1	927	-0.01%
2020/08/20	0	0.00	0.5	14.85	14.80	-0.5	924	-0.05%
2020/08/12	0	0.00	0.1	15.20	15.20	-0.1	787	-0.01%
2020/08/11	1.4	15.39	2	15.45	15.30	-0.6	797	-0.07%
2020/08/10	0.4	15.10	0	0.00	15.25	0.4	805	0.05%
2020/08/07	0	0.00	0	15.25	15.20	0	837	0.00%
2020/08/06	0.8	15.10	0	0.00	15.20	0.8	916	0.09%
2020/08/05	0	15.30	1	15.30	15.45	-1	986	-0.10%
2020/08/04	0	15.15	0	0.00	15.25	0	995	0.00%
2020/08/03	0.2	15.05	0	0.00	15.10	0.2	997	0.02%
2020/07/31	0.5	14.95	1	14.90	15.00	-0.5	988	-0.05%
2020/07/30	0.5	14.70	0	0.00	14.80	0.5	998	0.05%
2020/07/29	0	14.30	0	0.00	14.40	0	998	0.00%
2020/07/28	0	0.00	0	14.35	14.30	0	1,012	0.00%
2020/07/27	0	0.00	0	14.50	14.45	0	1,032	0.00%
2020/07/21	0	0.00	0	14.65	14.55	0	1,042	0.00%
2020/07/20	0.2	14.35	0	0.00	14.40	0.2	1,042	0.02%
2020/07/17	0.7	14.60	0	0.00	14.70	0.7	1,040	0.07%
2020/07/16	0	0.00	1	15.10	14.95	-1	1,045	-0.10%
2020/07/15	1	14.80	0	0.00	14.90	1	1,046	0.09%
2020/07/14	3	15.80	0.2	15.30	15.20	2.8	1,049	0.27%
2020/07/13	0.2	14.95	0	0.00	15.05	0.2	996	0.02%
2020/06/11	0	0.00	1	14.95	14.65	-1	1,124	-0.09%
2020/05/28	16	15.08	18	15.44	15.00	-2	1,233	-0.16%
2020/05/20	0	0.00	0.2	14.75	14.65	-0.2	1,195	-0.02%
2020/05/19	3.2	14.49	0	0.00	14.50	3.2	1,201	0.27%
2020/05/15	0	0.00	3	15.08	14.90	-3	1,209	-0.25%
2020/05/14	0	0.00	1	15.80	15.00	-1	1,190	-0.08%
2020/05/11	0	0.00	16	14.82	14.80	-16	996	-1.61%
2020/05/07	1	14.60	0	0.00	14.40	1	994	0.10%
2020/05/06	15	14.37	10	14.10	14.40	5	992	0.50%
2020/05/05	0	0.00	2	14.05	14.10	-2	983	-0.20%
2020/04/27	0	0.00	0	14.05	13.95	0	1,013	0.00%
2020/04/24	16	13.88	0	0.00	13.85	16	1,009	1.58%
2020/04/23	0	0.00	0.2	13.35	13.35	-0.2	1,000	-0.02%
2020/04/17	0.2	13.70	0	0.00	13.80	0.2	1,150	0.02%
2020/04/08	0	0.00	7	13.14	13.45	-7	1,142	-0.61%
2020/04/07	6	12.88	0	0.00	12.90	6	1,139	0.53%
2020/03/17	0	0.00	4	12.55	12.90	-4	1,115	-0.36%
2020/03/10	0	0.00	15	14.50	15.00	-15	995	-1.51%
2020/02/18	2	16.95	3	16.92	16.80	-1	1,057	-0.09%
2020/02/13	0	0.00	0.2	16.50	16.40	-0.2	1,070	-0.02%
2020/02/12	0.2	16.65	0	0.00	16.75	0.2	1,095	0.02%
2020/02/10	0	0.00	0.5	15.85	15.80	-0.5	1,166	-0.04%
2020/02/07	0.5	16.10	0	0.00	16.25	0.5	1,163	0.05%
2020/01/14	2	19.80	0	0.00	18.90	2	1,311	0.15%
2020/01/13	0	0.00	0.1	19.65	19.50	-0.1	1,252	0.00%
2020/01/10	0	0.00	0.2	18.10	18.00	-0.2	1,250	-0.01%
2020/01/09	0	0.00	0	18.20	18.15	0	1,313	0.00%
2020/01/08	0	0.00	0.2	17.55	17.50	-0.2	1,464	-0.02%
2020/01/07	0	0.00	0.3	18.15	18.10	-0.3	1,459	-0.02%
2020/01/06	0.3	18.25	0	0.00	18.35	0.3	1,483	0.02%
2020/01/02	0	0.00	0	19.05	19.00	0	1,502	0.00%
2019/12/31	0	0.00	0.1	19.10	19.10	-0.1	1,510	-0.01%
2019/12/26	0.6	18.60	0	0.00	18.75	0.6	1,560	0.04%
2019/12/16	0	0.00	0.3	19.20	19.05	-0.3	1,822	-0.02%
2019/12/12	0.3	19.30	0	0.00	19.45	0.3	1,915	0.02%
2019/12/09	0	0.00	0	21.00	20.35	0	1,975	0.00%
2019/12/05	0	20.00	6	20.20	20.15	-6	2,084	-0.29%
2019/11/26	1	20.40	0	0.00	20.40	1	2,641	0.04%
2019/11/25	1	20.45	0	0.00	20.35	1	2,758	0.04%
2019/11/20	5	20.70	0	0.00	20.20	5	3,366	0.15%
2019/11/01	1	22.45	1.7	21.92	21.65	-0.7	5,100	-0.01%
2019/10/30	0.7	22.80	3	22.90	22.95	-2.3	5,106	-0.04%
2019/10/29	5	22.60	0	0.00	22.60	5	5,121	0.10%
2019/10/22	1	23.30	0	0.00	23.30	1	5,309	0.02%
2019/10/17	0	0.00	2	24.38	23.85	-2	5,465	-0.04%
2019/10/16	5	23.79	2	23.58	24.20	3	5,614	0.05%
2019/10/09	1	23.15	1	22.75	22.75	0	5,493	0.00%
2019/10/07	0	0.00	1	23.50	23.40	-1	5,606	-0.02%
2019/10/01	0	0.00	1	22.65	22.65	-1	5,941	-0.02%
2019/09/26	0	0.00	1	23.40	23.35	-1	6,094	-0.02%
2019/09/24	2	23.60	0	0.00	23.45	2	6,344	0.03%
2019/09/19	0	0.00	1	24.85	24.10	-1	6,768	-0.01%
2019/09/18	1	24.70	0	0.00	24.70	1	6,947	0.01%
2019/09/12	1	23.35	0	0.00	23.50	1	7,303	0.01%
2019/09/11	4	23.30	10	23.60	23.10	-6	7,284	-0.08%
2019/09/10	1	23.85	0	0.00	23.75	1	7,215	0.01%
2019/09/06	0	0.00	1	24.65	24.20	-1	7,090	-0.01%
2019/09/05	0	0.00	1	24.70	24.70	-1	7,027	-0.01%
2019/09/03	2	24.55	2	24.80	24.40	0	6,950	0.00%
2019/09/02	0	0.00	1	24.25	24.50	-1	6,899	-0.01%
2019/08/29	8	25.06	4	25.23	25.05	4	6,691	0.06%
2019/08/28	0	0.00	2	24.15	24.35	-2	6,464	-0.03%
2019/08/27	24	24.29	12	24.13	24.50	12	6,338	0.19%
2019/08/26	10	23.67	0	0.00	23.60	10	6,035	0.17%
2019/08/23	5	23.10	9	23.20	22.70	-4	5,753	-0.07%
2019/08/21	5	23.00	2	22.65	23.00	3	5,603	0.05%
2019/08/16	6	22.98	5	24.00	23.00	1	5,280	0.02%
2019/08/15	1	23.15	13	23.42	23.25	-12	5,046	-0.24%
2019/08/14	1	22.75	3.3	22.90	23.10	-2.3	4,868	-0.05%
2019/08/13	94	22.62	104	22.54	22.30	-10	4,631	-0.22%	大賣/
2019/08/12	5	21.60	48	21.50	21.70	-43	3,970	-1.08%
2019/08/08	2	19.55	0	0.00	19.75	2	3,792	0.05%
2019/08/07	8	19.64	0	0.00	19.50	8	3,737	0.21%
2019/08/06	6	19.48	1	19.60	20.05	5	3,688	0.14%
2019/08/05	0.3	20.20	0	0.00	20.35	0.3	3,632	0.01%
2019/08/02	0	0.00	4	20.75	20.75	-4	3,604	-0.11%
2019/08/01	0	0.00	2	20.95	20.50	-2	3,553	-0.06%
2019/07/31	2	20.80	1	20.80	20.80	1	3,489	0.03%
2019/07/26	4	20.50	9	20.74	20.85	-5	3,360	-0.15%
2019/07/24	4	20.35	0	0.00	20.25	4	3,225	0.12%
2019/07/23	2	20.40	2	20.00	19.95	0	3,216	0.00%
2019/07/22	0	0.00	1	20.80	20.30	-1	3,171	-0.03%
2019/07/19	2	20.98	10	21.30	20.80	-8	3,126	-0.26%
2019/07/18	12	20.90	10	21.18	20.95	2	3,005	0.07%
2019/07/17	1	19.90	5	19.75	19.60	-4	2,793	-0.14%
2019/07/15	5	20.00	8	20.00	20.20	-3	2,734	-0.11%
2019/07/11	8	19.70	6	19.55	19.60	2	2,659	0.08%
2019/07/10	0	0.00	4	20.30	20.20	-4	2,548	-0.16%
2019/07/09	7	21.59	12.7	21.31	20.90	-5.7	2,465	-0.23%
2019/07/05	10	20.10	3	19.98	20.20	7	2,190	0.32%
2019/07/04	3.7	20.18	1	20.55	20.05	2.7	2,113	0.13%
2019/07/03	1	20.40	2	20.40	20.55	-1	2,034	-0.05%
2019/07/02	2	21.05	6	20.99	21.10	-4	1,896	-0.21%
2019/07/01	11	20.37	13	20.68	20.95	-2	1,783	-0.11%
2019/06/28	43	20.64	10	20.63	20.60	33	1,604	2.06%
2019/06/27	1	19.05	3	19.07	19.30	-2	1,296	-0.15%
2019/06/26	4	19.46	2	19.10	19.05	2	1,200	0.17%
2019/06/25	9	18.91	8	19.08	19.10	1	1,048	0.10%
2019/06/24	0	0.00	1	17.90	17.75	-1	785	-0.13%
2019/06/21	103	17.92	4	18.04	18.05	99	713	13.88%	大買/
2019/06/20	0	0.00	100.3	17.20	17.20	-100.3	405	-24.77%
2019/06/19	0	0.00	10	15.65	15.65	-10	241	-4.14%
2019/06/13	0	0.00	16	14.01	14.10	-16	222	-7.18%
2019/06/11	0	0.00	1	13.70	13.70	-1	219	-0.46%
2019/06/10	2	13.70	2	13.80	13.70	0	217	0.00%
2019/06/06	0	0.00	10	13.80	13.85	-10	220	-4.54%
2019/06/05	0	0.00	2	13.90	13.80	-2	222	-0.90%
2019/06/04	8	13.74	0	0.00	13.65	8	222	3.59%
2019/05/30	0	0.00	1	14.05	14.00	-1	222	-0.45%
2019/05/29	1	13.80	0	0.00	13.85	1	220	0.45%
2019/05/28	0	0.00	1	14.05	13.95	-1	219	-0.45%
2019/05/27	0	0.00	3	13.90	13.70	-3	223	-1.34%
2019/05/24	3	13.78	1	14.00	13.75	2	227	0.88%
2019/05/23	2	13.88	0	0.00	13.85	2	225	0.89%
2019/05/21	0	0.00	1	14.05	14.05	-1	226	-0.44%
2019/05/15	1	13.90	1	14.10	14.00	0	225	0.00%
2019/05/14	7	13.40	13	13.57	13.90	-6	225	-2.66%
2019/05/13	2	13.65	2	13.75	13.60	0	221	0.00%
2019/05/09	1	13.85	0	0.00	13.90	1	221	0.45%
2019/05/08	6	13.90	0	0.00	13.95	6	220	2.72%
2019/05/07	0	0.00	6	14.10	14.15	-6	218	-2.74%
2019/05/06	6	13.90	0	0.00	13.90	6	210	2.86%
2019/04/24	1	14.55	1	14.55	14.55	0	159	0.00%
2019/04/22	0	0.00	1	13.55	13.70	-1	116	-0.86%
2019/04/19	0	0.00	1	13.45	13.45	-1	117	-0.85%
2019/04/18	3	13.38	3	13.50	13.40	0	124	0.00%
2019/04/17	2	13.33	2	13.53	13.55	0	127	0.00%
2019/04/15	0	0.00	1	13.35	13.40	-1	126	-0.79%
2019/04/12	1	13.25	0	0.00	13.30	1	127	0.79%
2019/03/28	1	13.25	0	0.00	13.30	1	137	0.72%
2019/03/26	1	13.30	0	0.00	13.35	1	142	0.70%
2019/03/20	1	13.40	1	13.50	13.50	0	149	0.00%
2019/03/11	0	0.00	1	13.25	13.20	-1	160	-0.62%
2019/03/06	1	13.10	1	13.20	13.10	0	171	0.00%
2019/02/26	1	13.10	0	0.00	13.10	1	177	0.56%
2019/02/25	0	0.00	4	13.19	13.30	-4	175	-2.28%
2019/02/22	1	12.95	0	0.00	12.95	1	173	0.57%
2019/02/19	2	12.90	0	0.00	12.90	2	178	1.12%
2019/02/13	0	13.25	0	0.00	13.10	0	198	0.00%
2019/01/29	1	13.05	0	0.00	13.00	1	198	0.50%
2018/12/24	0	0.00	6	13.65	13.80	-6	246	-2.44%
2018/10/17	10	12.00	0	0.00	11.95	10	323	3.09%
2018/10/01	0	0.00	3	14.25	14.30	-3	334	-0.90%
2018/09/05	0	0.00	1	14.95	15.00	-1	398	-0.25%
2018/08/29	0	0.00	5	14.60	14.70	-5	434	-1.15%
2018/08/17	2	14.80	1	14.45	14.35	1	460	0.22%
2018/08/14	0	0.00	1	14.10	14.15	-1	452	-0.22%
2018/08/08	0	0.00	2	14.75	14.65	-2	458	-0.44%
2018/08/01	1	14.80	1	14.85	14.85	0	474	0.00%
2018/07/31	2	14.60	0	0.00	14.65	2	470	0.43%
2018/07/30	0	0.00	2	14.50	14.50	-2	467	-0.43%
2018/07/24	0	0.00	1	14.20	14.20	-1	468	-0.21%
2018/07/20	2	14.25	0	0.00	14.30	2	483	0.41%
2018/07/12	10	13.90	0	0.00	13.90	10	487	2.05%
2018/07/06	1	13.90	1	14.10	14.15	0	486	0.00%
2018/07/05	1	14.30	0	0.00	14.30	1	483	0.21%
2018/06/29	0	0.00	2	14.95	14.90	-2	527	-0.38%
2018/06/28	1	14.55	1	14.75	14.65	0	533	0.00%
2018/06/26	6.1	14.67	6	14.80	14.70	0.1	565	0.02%
2018/06/25	4	14.90	3	15.03	14.90	1	563	0.18%
2018/06/21	0	0.00	2	15.05	14.95	-2	564	-0.35%
2018/06/20	2	14.95	0	0.00	14.90	2	574	0.35%
2018/06/19	0	0.00	6	15.08	15.00	-6	579	-1.04%
2018/06/15	0	0.00	11.1	15.46	15.45	-11.1	582	-1.91%
2018/06/14	9	15.29	8	15.40	15.40	1	580	0.17%
2018/06/13	2	15.35	3	15.50	15.45	-1	579	-0.17%
2018/06/12	17	15.45	0	0.00	15.40	17	578	2.94%
2018/06/11	1.1	15.85	0	0.00	15.85	1.1	556	0.20%
2018/06/08	0	0.00	1	15.95	16.00	-1	561	-0.18%
2018/06/07	4.1	15.93	12	16.10	16.05	-7.9	561	-1.40%
2018/06/06	6	15.77	0	0.00	15.75	6	552	1.09%
2018/06/05	2	15.85	0	0.00	15.85	2	550	0.36%
2018/06/04	6	15.90	0	0.00	15.90	6	553	1.08%
2018/05/29	0	0.00	7	15.58	15.70	-7	548	-1.28%
2018/05/23	4	15.49	4	15.65	15.45	0	604	0.00%
2018/05/22	6	15.38	4	15.48	15.50	2	583	0.34%
2018/05/21	0.1	15.35	0	0.00	15.40	0.1	589	0.02%
2018/05/16	0	0.00	4	15.28	15.30	-4	610	-0.66%
2018/05/15	2	15.10	2	15.25	15.25	0	617	0.00%
2018/05/14	2	15.15	0	0.00	15.15	2	652	0.31%
2018/05/11	5	15.26	3	15.45	15.20	2	660	0.30%
2018/05/03	5	15.25	0	0.00	15.20	5	747	0.67%
2018/04/30	0	0.00	2	15.30	15.25	-2	860	-0.23%
2018/04/27	2	15.10	0	0.00	15.10	2	903	0.22%
2018/04/20	0	0.00	2	16.00	15.95	-2	966	-0.21%
2018/04/18	4	15.85	8	15.89	15.80	-4	999	-0.40%
2018/04/17	3	15.87	1	16.00	15.85	2	1,022	0.20%
2018/04/13	2	16.15	0	0.00	16.20	2	1,133	0.18%
2018/04/12	2	16.15	0	0.00	16.20	2	1,146	0.17%
2018/04/11	0	0.00	2	16.35	16.30	-2	1,157	-0.17%
2018/04/02	2	15.80	0	0.00	15.90	2	1,248	0.16%
2018/03/31	0	0.00	4	16.25	16.20	-4	1,242	-0.32%
2018/03/30	4	16.45	0	0.00	16.40	4	1,244	0.32%
2018/03/23	0	0.00	18	15.82	15.90	-18	1,313	-1.37%
2018/03/21	0	0.00	11	16.34	16.50	-11	1,324	-0.83%
2018/03/20	0	0.00	1	16.25	16.20	-1	1,323	-0.08%
2018/03/19	0	0.00	6	16.30	16.30	-6	1,340	-0.45%
2018/03/15	0	0.00	4	16.31	16.30	-4	1,366	-0.29%
2018/03/14	0	0.00	2	16.05	16.05	-2	1,392	-0.14%
2018/03/12	0	15.95	0	0.00	15.80	0	1,425	0.00%
2018/03/09	1	15.75	4	15.75	15.65	-3	1,446	-0.21%
2018/03/07	2	15.50	0	0.00	15.50	2	1,548	0.13%
2018/03/06	2	15.60	0	0.00	15.65	2	1,823	0.11%
2018/02/27	10	15.70	1	15.75	15.70	9	2,741	0.33%
2018/02/26	15	15.80	8	16.10	15.75	7	2,847	0.25%
2018/02/23	5	15.60	1	15.65	15.70	4	2,906	0.14%
2018/02/22	0	0.00	3	15.50	15.55	-3	2,918	-0.10%
2018/02/21	20	15.46	0	0.00	15.50	20	2,925	0.68%
2018/02/12	3	15.35	0	0.00	15.30	3	2,945	0.10%
2018/02/09	1	15.25	0	0.00	15.40	1	3,030	0.03%
2018/02/08	0	0.00	1	15.60	15.60	-1	3,053	-0.03%
2018/02/01	1	16.50	0	0.00	16.45	1	3,313	0.03%
2018/01/30	2	16.75	2	16.40	16.40	0	3,406	0.00%
2018/01/29	29	16.92	1	16.85	16.75	28	3,428	0.82%
2018/01/26	1	17.20	0	0.00	17.05	1	3,459	0.03%
2018/01/24	2	17.48	0.2	17.45	17.55	1.8	3,853	0.05%
2018/01/23	31	17.00	70	17.08	17.00	-39	3,865	-1.01%
2018/01/19	0.2	16.70	0	0.00	16.80	0.2	3,943	0.01%
2018/01/16	10	16.80	10	16.95	16.80	0	4,073	0.00%
2018/01/15	0	0.00	2	16.80	16.65	-2	4,058	-0.05%
2018/01/12	2	16.65	7	16.80	16.65	-5	4,051	-0.12%
2018/01/11	10	16.75	10	17.05	16.85	0	4,033	0.00%
2018/01/08	0	0.00	18	16.69	16.60	-18	3,934	-0.46%
2018/01/04	17	17.06	19	17.08	17.05	-2	3,929	-0.05%
2018/01/02	15	16.51	0	0.00	16.60	15	3,912	0.38%