期元大S&P石油 (00642U)-統一-高雄券商分點個股進出

台股 » 個股 » 期元大S&P石油 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

期元大S&P石油

(00642U)

可現股當沖

股價
15.94
漲跌
--
漲幅
0.00%
成交量
3,871張
產業
上市
446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

期元大S&P石油 (00642U)籌碼相關－統一-高雄券商分點個股進出

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

統一-高雄券商分點個股進出
統一-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/10/30	228	15.88	0	0.00	15.94	228	6,920	3.29%	大買/鉅額交易
2024/10/28	2	16.12	0	0.00	16.11	2	6,785	0.03%
2024/10/08	0	0.00	60	17.84	17.67	-60	5,897	-1.02%
2024/10/07	0	0.00	215	17.26	17.27	-215	5,694	-3.78%	大賣/鉅額交易
2024/10/04	3	17.13	228	17.13	17.12	-225	5,565	-4.04%	大賣/鉅額交易
2024/09/25	0	0.00	100	16.56	16.56	-100	4,727	-2.12%
2024/09/20	0.3	16.45	0	0.00	16.47	0.3	4,580	0.01%
2024/09/16	104	15.77	0	0.00	15.77	104	4,294	2.42%	大買/鉅額交易
2024/09/11	63	15.30	0	0.00	15.31	63	4,319	1.46%
2024/09/10	6	15.83	0	0.00	15.83	6	4,091	0.15%
2024/09/09	46	15.84	0	0.00	15.83	46	4,020	1.14%
2024/09/06	65	15.97	0	0.00	16.00	65	3,946	1.65%
2024/09/05	120	16.06	0	0.00	16.05	120	3,869	3.10%	大買/鉅額交易
2024/09/04	42	16.17	0	0.00	16.20	42	3,721	1.13%
2024/09/02	75	16.84	0	0.00	16.88	75	3,397	2.21%
2024/08/22	79	16.58	0	0.00	16.59	79	3,122	2.53%
2024/08/13	0.5	17.96	0	0.00	17.97	0.5	2,716	0.02%
2024/08/08	5	17.23	0	0.00	17.22	5	2,551	0.20%
2024/08/02	0.5	17.62	0	0.00	17.61	0.5	2,237	0.02%
2024/08/01	1	17.96	0	0.00	18.01	1	2,220	0.05%
2024/07/19	0	0.00	745	18.43	18.47	-745	2,237	-33.30%	大賣/鉅額交易
2024/07/17	32	18.21	0	0.00	18.20	32	2,225	1.44%
2024/07/05	0	0.00	29	18.93	18.90	-29	2,595	-1.12%
2024/07/04	0	0.00	56	18.85	18.83	-56	2,604	-2.15%
2024/06/13	0	0.00	20	17.52	17.57	-20	2,652	-0.75%
2024/05/24	8	17.32	0	0.00	17.32	8	2,521	0.32%
2024/05/15	0	0.00	0	17.67	17.62	0	2,820	0.00%
2024/05/13	33	17.49	0	0.00	17.50	33	3,184	1.04%
2024/05/08	117	17.54	0	0.00	17.52	117	3,324	3.52%	大買/鉅額交易
2024/05/07	42	17.67	0	0.00	17.67	42	3,342	1.26%
2024/05/06	32	17.59	0.7	17.80	17.60	31.3	3,480	0.90%
2024/05/02	0	0.00	1	17.83	17.86	-1	3,602	-0.03%
2024/04/22	0	0.00	2	18.37	18.31	-2	3,918	-0.05%
2024/04/19	2.5	18.96	0	0.00	18.88	2.5	3,880	0.06%
2024/04/17	0.2	19.00	0	0.00	18.91	0.2	3,798	0.01%
2024/04/16	21	19.17	0	0.00	19.17	21	3,862	0.54%
2024/04/09	0	0.00	35	19.17	19.13	-35	4,257	-0.82%
2024/03/29	0	0.00	50	18.31	18.31	-50	4,515	-1.11%
2024/03/21	0	0.00	40	18.03	18.05	-40	4,801	-0.83%
2024/03/04	0	0.00	4	17.43	17.41	-4	5,926	-0.07%
2024/02/20	4	17.08	0	0.00	17.09	4	6,064	0.07%
2024/02/05	80	15.82	0	0.00	15.91	80	5,779	1.38%
2024/01/29	0	0.00	93	17.08	17.06	-93	5,808	-1.60%
2024/01/26	0	0.00	5	16.77	16.73	-5	5,680	-0.09%
2024/01/16	1	15.81	0	0.00	15.87	1	5,403	0.02%
2024/01/11	21	15.61	0	0.00	15.66	21	5,378	0.39%
2024/01/10	0	0.00	2	15.79	15.80	-2	5,416	-0.04%
2024/01/09	28	15.47	0	0.00	15.47	28	5,421	0.52%
2024/01/05	6	15.83	0	0.00	15.86	6	5,421	0.11%
2024/01/03	34	15.39	0	0.00	15.36	34	5,411	0.63%
2023/12/29	3	15.73	0	0.00	15.74	3	5,263	0.06%
2023/12/28	0	0.00	4	16.14	16.09	-4	5,103	-0.08%
2023/12/25	5	16.00	0	0.00	16.00	5	5,002	0.10%
2023/12/21	13	16.11	0	0.00	16.14	13	4,916	0.26%
2023/12/18	4	15.77	0	0.00	15.77	4	4,737	0.08%
2023/12/15	0	0.00	1	15.73	15.78	-1	4,754	-0.02%
2023/12/13	1	15.10	0	0.00	15.11	1	4,579	0.02%
2023/12/12	36	15.76	0	0.00	15.81	36	4,312	0.83%
2023/12/08	23	15.33	0	0.00	15.49	23	4,253	0.54%
2023/12/07	1	15.34	0	0.00	15.39	1	4,163	0.02%
2023/12/06	469	15.95	0	0.00	15.95	469	3,938	11.91%	大買/鉅額交易
2023/11/30	1	17.04	0	0.00	17.14	1	3,508	0.03%
2023/11/14	0	0.00	1	17.37	17.37	-1	3,059	-0.03%
2023/11/13	1	16.97	0	0.00	16.95	1	3,057	0.03%
2023/11/09	0	0.00	20	16.70	16.71	-20	3,098	-0.65%
2023/10/23	20	19.28	9	19.25	19.17	11	2,940	0.37%
2023/10/12	3	18.04	0	0.00	18.05	3	2,986	0.10%
2023/10/11	6	18.63	0	0.00	18.65	6	2,998	0.20%
2023/10/06	0	0.00	3	17.89	17.87	-3	3,046	-0.10%
2023/10/04	20	19.29	0	0.00	19.30	20	3,215	0.62%
2023/09/20	0	19.48	0	0.00	19.35	0	5,033	0.00%
2023/09/15	0	0.00	5	19.44	19.49	-5	5,501	-0.09%
2023/09/12	5	18.71	0	0.00	18.77	5	6,142	0.08%
2023/09/05	0	0.00	1	18.35	18.36	-1	7,469	-0.01%
2023/09/04	3	18.30	0	0.00	18.29	3	7,647	0.04%
2023/08/30	0	0.00	10	17.41	17.41	-10	8,071	-0.12%
2023/08/29	0	0.00	2	17.10	17.10	-2	8,217	-0.02%
2023/08/24	1	16.84	0	0.00	16.84	1	9,105	0.01%
2023/08/22	0	0.00	1	17.12	17.10	-1	9,261	-0.01%
2023/08/18	10	17.13	0	0.00	17.06	10	9,443	0.11%
2023/08/17	1	16.89	0	0.00	16.86	1	9,489	0.01%
2023/08/16	0	0.00	1	17.17	17.14	-1	9,537	-0.01%
2023/08/14	0	0.00	2	17.60	17.46	-2	9,638	-0.02%
2023/08/10	1	17.83	0	0.00	17.85	1	9,705	0.01%
2023/08/09	0	0.00	1	17.57	17.54	-1	9,777	-0.01%
2023/08/08	0	0.00	1	17.47	17.41	-1	9,973	-0.01%
2023/08/07	0	0.00	1	17.54	17.56	-1	10,001	-0.01%
2023/08/04	1	17.36	0	0.00	17.34	1	10,088	0.01%
2023/07/31	0	0.00	10	17.00	17.00	-10	10,493	-0.10%
2023/07/26	0	0.00	85	16.73	16.73	-85	11,447	-0.74%
2023/07/19	0	0.00	1	15.98	15.92	-1	11,416	-0.01%
2023/07/18	7	15.68	0	0.00	15.70	7	11,414	0.06%
2023/07/12	0	0.00	1	15.81	15.80	-1	11,160	-0.01%
2023/07/11	0	0.00	7	15.54	15.54	-7	11,014	-0.06%
2023/07/10	10	15.57	2	15.57	15.53	8	11,019	0.07%
2023/07/07	0	0.00	10	15.26	15.26	-10	10,798	-0.09%
2023/07/06	0	0.00	3	15.23	15.17	-3	10,673	-0.03%
2023/07/05	10	15.01	2	15.02	15.01	8	10,504	0.08%
2023/07/04	7	14.81	0	0.00	14.83	7	10,574	0.07%
2023/07/03	3	14.94	1	14.92	14.91	2	11,117	0.02%
2023/06/30	0	0.00	2	14.80	14.76	-2	11,217	-0.02%
2023/06/29	0	0.00	5	14.68	14.62	-5	11,140	-0.04%
2023/06/28	8	14.42	0	0.00	14.45	8	11,236	0.07%
2023/06/27	0	0.00	2	14.77	14.81	-2	11,067	-0.02%
2023/06/26	17	14.70	0	0.00	14.69	17	11,075	0.15%
2023/06/20	8	15.00	3	15.02	14.97	5	10,893	0.05%
2023/06/19	5	14.96	2	15.01	14.97	3	10,895	0.03%
2023/06/16	4	14.88	13	14.87	14.88	-9	10,779	-0.08%
2023/06/15	12	14.44	0	0.00	14.49	12	10,788	0.11%
2023/06/14	0	0.00	20	14.65	14.72	-20	10,789	-0.19%
2023/06/13	24	14.30	0	0.00	14.33	24	11,262	0.21%
2023/06/12	8	14.69	0	0.00	14.70	8	11,068	0.07%
2023/06/09	22	14.99	0	0.00	15.01	22	11,148	0.20%
2023/06/06	1	15.17	0	0.00	15.18	1	10,980	0.01%
2023/06/05	5	15.25	4	15.31	15.33	1	10,940	0.01%
2023/06/02	2	14.83	11	14.81	14.87	-9	10,758	-0.08%
2023/06/01	12	14.40	0	0.00	14.48	12	10,750	0.11%
2023/05/31	5	14.71	0	0.00	14.65	5	10,483	0.05%
2023/05/25	0	0.00	3	15.67	15.64	-3	10,344	-0.03%
2023/05/24	0	0.00	2	15.60	15.60	-2	10,284	-0.02%
2023/05/23	0	0.00	4	15.28	15.26	-4	10,172	-0.04%
2023/05/22	4	15.07	0	0.00	15.06	4	10,138	0.04%
2023/05/18	0	0.00	4	15.38	15.34	-4	10,028	-0.04%
2023/05/17	4	14.98	2	15.05	14.99	2	9,906	0.02%
2023/05/16	0	0.00	4	15.13	15.11	-4	9,921	-0.04%
2023/05/15	2	14.71	0	0.00	14.77	2	9,927	0.02%
2023/05/12	4	15.07	0	0.00	14.95	4	9,824	0.04%
2023/05/09	0	0.00	4	15.37	15.38	-4	9,719	-0.04%
2023/05/08	0	0.00	15	15.08	15.16	-15	9,765	-0.15%
2023/05/05	8	14.59	3	14.62	14.64	5	9,681	0.05%
2023/05/04	25	14.55	8	14.60	14.61	17	9,514	0.18%
2023/05/03	4	15.18	0	0.00	15.15	4	8,915	0.04%
2023/05/02	2	16.04	0	0.00	16.03	2	8,525	0.02%
2023/04/28	1	15.85	0	0.00	15.90	1	8,514	0.01%
2023/04/27	1	15.77	0	0.00	15.76	1	8,497	0.01%
2023/04/26	0	0.00	0.1	16.32	16.41	-0.1	8,393	0.00%
2023/04/25	10	16.63	0	0.00	16.63	10	8,410	0.12%
2023/04/13	0.1	17.40	0	0.00	17.47	0.1	8,586	0.00%
2023/04/06	0	0.00	2	16.78	16.86	-2	8,163	-0.02%
2023/03/31	0	0.00	2	15.70	15.66	-2	7,549	-0.03%
2023/03/15	2	15.38	0	0.00	15.41	2	5,837	0.03%
2023/03/10	2	16.00	0	0.00	15.96	2	5,131	0.04%
2023/03/01	0	0.00	3	16.25	16.40	-3	5,037	-0.06%
2023/02/24	3	16.10	0	0.00	16.11	3	4,976	0.06%
2023/02/09	0	0.00	2	16.56	16.57	-2	4,717	-0.04%
2023/02/03	2	16.01	0	0.00	16.00	2	4,319	0.05%
2022/12/28	0	0.00	23	17.00	17.00	-23	4,066	-0.57%
2022/12/27	1	17.15	0	0.00	17.13	1	4,073	0.02%
2022/12/22	2	16.80	2	16.79	16.82	0	4,051	0.00%
2022/12/21	10	16.32	0	0.00	16.26	10	4,011	0.25%
2022/12/20	10	16.30	0	0.00	16.13	10	4,094	0.24%
2022/12/13	0	0.00	2	15.78	15.92	-2	4,065	-0.05%
2022/12/12	2	15.37	0	0.00	15.36	2	4,003	0.05%
2022/12/06	2	16.65	0	0.00	16.60	2	3,693	0.05%
2022/12/02	1	17.38	3	17.37	17.37	-2	3,738	-0.05%
2022/12/01	2	17.28	0	0.00	17.23	2	3,819	0.05%
2022/11/30	0	0.00	1	16.98	17.00	-1	3,798	-0.03%
2022/11/29	2	16.60	1	16.94	17.07	1	3,800	0.03%
2022/11/28	0	0.00	0.8	16.25	15.95	-0.8	3,743	-0.02%
2022/11/22	0.5	17.35	0	0.00	17.31	0.5	3,527	0.01%
2022/11/17	0	0.00	50	18.09	18.08	-50	3,401	-1.47%
2022/11/11	0.3	18.55	0	0.00	18.57	0.3	3,391	0.01%
2022/11/08	0	0.00	1.5	19.61	19.60	-1.5	3,456	-0.04%
2022/11/02	0.5	19.15	0	0.00	19.22	0.5	3,506	0.01%
2022/10/13	0	0.00	2	18.38	18.40	-2	3,748	-0.05%
2022/10/11	0	0.00	0.2	19.15	19.11	-0.2	3,780	-0.01%
2022/10/07	0	0.00	2	18.65	18.62	-2	3,718	-0.05%
2022/10/05	0.2	18.16	2	18.21	18.19	-1.8	3,688	-0.05%
2022/09/26	2	16.69	0	0.00	16.60	2	3,715	0.05%
2022/09/12	0	0.00	2	17.87	17.86	-2	3,601	-0.06%
2022/09/07	2	17.90	0	0.00	17.85	2	3,498	0.06%
2022/08/30	0	0.00	3	20.16	20.18	-3	3,250	-0.09%
2022/08/25	5	19.83	0	0.00	19.82	5	3,401	0.15%
2022/08/23	0	0.00	5	18.87	18.88	-5	3,336	-0.15%
2022/08/12	0	0.00	1	19.31	19.27	-1	3,233	-0.03%
2022/08/11	1	18.89	0	0.00	18.86	1	3,213	0.03%
2022/08/05	0	0.00	4	18.22	18.31	-4	3,526	-0.11%
2022/07/26	0	0.00	6	20.01	20.08	-6	3,927	-0.15%
2022/07/20	0	0.00	1	20.50	20.43	-1	4,003	-0.02%
2022/07/14	0	0.00	10	19.31	19.32	-10	4,015	-0.25%
2022/07/13	10	19.18	0	0.00	19.17	10	4,073	0.25%
2022/07/11	0	0.00	1	20.80	20.63	-1	4,148	-0.02%
2022/07/08	1	20.51	0	0.00	20.51	1	4,236	0.02%
2022/07/07	0	0.00	1	19.40	19.63	-1	4,264	-0.02%
2022/07/06	3	19.87	3	19.85	19.95	0	4,260	0.00%
2022/07/05	2	22.00	1	21.80	21.87	1	4,202	0.02%
2022/07/04	0	0.00	1	21.34	21.51	-1	4,284	-0.02%
2022/07/01	2	21.10	1	21.00	20.94	1	4,386	0.02%
2022/06/29	0	0.00	0.4	22.11	22.02	-0.4	4,477	-0.01%
2022/06/28	0.4	21.99	0	0.00	21.95	0.4	4,639	0.01%
2022/06/16	0	0.00	1	22.72	22.57	-1	5,434	-0.02%
2022/06/09	0	0.00	0.2	23.82	23.77	-0.2	6,407	0.00%
2022/06/08	0.2	23.22	1	23.21	23.29	-0.8	6,681	-0.01%
2022/06/06	0	0.00	0	23.10	23.13	0	7,579	0.00%
2022/05/31	0	0.00	1	22.67	22.85	-1	8,792	-0.01%
2022/05/30	0	0.00	1	22.40	22.35	-1	9,109	-0.01%
2022/05/27	0	0.00	4	22.08	22.08	-4	9,631	-0.04%
2022/05/25	0	0.00	3	21.54	21.55	-3	9,947	-0.03%
2022/05/24	2	21.21	0	0.00	21.26	2	10,561	0.02%
2022/05/23	0	0.00	4	21.46	21.56	-4	10,621	-0.04%
2022/05/20	0	0.00	1	21.18	21.20	-1	10,837	-0.01%
2022/05/19	0	0.00	1	20.95	21.01	-1	10,977	-0.01%
2022/05/17	0	0.00	2	21.73	21.65	-2	11,258	-0.02%
2022/05/13	0	0.00	5	20.67	20.64	-5	11,421	-0.04%
2022/05/12	0	0.00	1	20.19	19.97	-1	11,625	-0.01%
2022/05/11	1	19.61	4	19.05	19.61	-3	11,548	-0.03%
2022/05/09	1	21.12	0	0.00	21.09	1	11,547	0.01%
2022/05/05	4	20.75	0	0.00	20.72	4	11,802	0.03%
2022/05/03	0	0.00	1	20.10	20.10	-1	11,858	-0.01%
2022/04/29	1	20.26	4	20.06	20.33	-3	11,970	-0.03%
2022/04/27	3	19.63	3	19.63	19.47	0	12,030	0.00%
2022/04/26	1	19.02	0	0.00	18.98	1	12,416	0.01%
2022/04/25	3	18.97	0	0.00	19.01	3	12,585	0.02%
2022/04/22	0	0.00	1	19.70	19.60	-1	12,835	-0.01%
2022/04/21	0	0.00	3	19.56	19.75	-3	12,904	-0.02%
2022/04/19	0	0.00	0.5	20.59	20.51	-0.5	13,318	0.00%
2022/04/15	0.5	20.05	1	20.06	20.10	-0.5	13,246	0.00%
2022/04/14	0	0.00	10	19.65	19.66	-10	13,554	-0.07%
2022/04/13	0	0.00	0.4	19.13	19.05	-0.4	13,487	0.00%
2022/04/12	1.4	18.22	0	0.00	18.35	1.4	13,452	0.01%
2022/04/08	2	18.15	0	0.00	18.21	2	13,396	0.01%
2022/04/07	1	18.39	0	0.00	18.38	1	13,413	0.01%
2022/04/06	1	19.14	0	0.00	19.22	1	13,368	0.01%
2022/04/01	5	18.80	0	0.00	18.78	5	13,548	0.04%
2022/03/31	9	19.45	0	0.00	19.02	9	13,560	0.07%
2022/03/29	1	19.75	1	19.75	19.78	0	13,586	0.00%
2022/03/28	1	20.72	0	0.00	20.77	1	13,601	0.01%
2022/03/24	0	0.00	3	21.62	21.50	-3	13,613	-0.02%
2022/03/23	1	20.63	1	20.56	20.73	0	13,417	0.00%
2022/03/22	0	0.00	5	21.23	21.21	-5	13,349	-0.04%
2022/03/21	0	0.00	2	19.88	20.01	-2	13,225	-0.02%
2022/03/18	4	19.39	2	19.29	19.44	2	13,152	0.02%
2022/03/17	2	17.82	0	0.00	17.91	2	12,982	0.02%
2022/03/16	0	0.00	10	17.85	17.90	-10	12,986	-0.08%
2022/03/15	0	0.00	2	18.27	18.09	-2	12,926	-0.02%
2022/03/14	2	19.39	0	0.00	19.50	2	12,650	0.02%
2022/03/11	1	19.64	2	19.15	19.38	-1	12,563	-0.01%
2022/03/10	0	0.00	6	19.97	20.11	-6	12,392	-0.05%
2022/03/09	1	22.85	0	23.02	22.85	1	11,904	0.01%
2022/03/08	9	21.94	5	21.57	22.17	4	11,965	0.03%
2022/03/07	9	22.51	3	22.57	22.94	6	11,876	0.05%
2022/03/04	4	20.11	0	20.32	20.00	4	11,436	0.03%
2022/03/03	2	20.59	2	20.53	20.71	0	11,636	0.00%
2022/03/02	2	19.32	2	19.33	19.62	0	11,333	0.00%
2022/02/25	1	17.19	1	17.20	17.20	0	10,753	0.00%
2022/02/24	1	17.45	45	16.92	17.46	-44	10,578	-0.42%
2022/02/23	5	16.67	0	0.00	16.70	5	10,125	0.05%
2022/02/15	0	0.00	1	16.83	16.79	-1	9,524	-0.01%
2022/02/14	0	16.76	20	16.78	16.78	-20	9,432	-0.21%
2022/02/08	0	0.00	1	16.18	16.20	-1	9,361	-0.01%
2022/02/07	0	0.00	1	16.38	16.33	-1	9,392	-0.01%
2022/01/24	0	0.00	2	15.26	15.23	-2	8,957	-0.02%
2022/01/21	0	0.00	20	14.79	14.86	-20	8,982	-0.22%
2022/01/20	0	0.00	3	15.08	15.22	-3	9,075	-0.03%
2022/01/19	0	0.00	2	15.31	15.20	-2	9,028	-0.02%
2022/01/18	0	0.00	12	14.91	14.96	-12	8,683	-0.14%
2022/01/17	0	0.00	30	14.82	14.82	-30	8,610	-0.35%
2022/01/14	10	14.44	0	0.00	14.44	10	8,423	0.12%
2022/01/13	0	0.00	6	14.54	14.49	-6	8,443	-0.07%
2022/01/12	25	14.32	7	14.33	14.32	18	8,311	0.22%
2022/01/11	0	0.00	62	13.89	13.88	-62	8,146	-0.76%
2022/01/07	0	0.00	1	14.10	14.10	-1	8,311	-0.01%
2022/01/06	0	0.00	1	13.64	13.56	-1	8,005	-0.01%
2021/12/30	3	13.57	1	13.57	13.56	2	8,427	0.02%
2021/12/29	3	13.39	0	0.00	13.41	3	8,583	0.03%
2021/12/28	6	13.35	0	0.00	13.38	6	8,860	0.07%
2021/12/24	0	0.00	4	12.99	12.94	-4	8,852	-0.05%
2021/12/23	0	0.00	3	12.93	12.91	-3	8,876	-0.03%
2021/12/22	0	0.00	10	12.64	12.61	-10	8,852	-0.11%
2021/12/21	0	0.00	2	12.20	12.30	-2	9,086	-0.02%
2021/12/20	8	12.16	0	0.00	12.13	8	9,428	0.08%
2021/12/17	1	12.73	1	12.63	12.63	0	9,449	0.00%
2021/12/16	2	12.66	10	12.64	12.63	-8	9,544	-0.08%
2021/12/15	11	12.37	0	0.00	12.35	11	9,603	0.11%
2021/12/14	1	12.59	0	0.00	12.53	1	9,698	0.01%
2021/12/10	5	12.47	5	12.53	12.52	0	10,051	0.00%
2021/12/09	1	12.81	15	12.81	12.90	-14	10,167	-0.14%
2021/12/08	4	12.67	6	12.71	12.68	-2	10,251	-0.02%
2021/12/07	0	0.00	11	12.37	12.43	-11	10,148	-0.11%
2021/12/03	0	0.00	6	11.85	12.00	-6	9,999	-0.06%
2021/12/02	21	11.73	2	11.72	11.70	19	9,894	0.19%
2021/12/01	10	11.82	8	11.95	12.04	2	9,504	0.02%
2021/11/30	20	12.47	0	0.00	12.30	20	9,423	0.21%
2021/11/29	9	12.73	0	0.00	12.53	9	9,257	0.10%
2021/11/26	1	13.50	2	13.47	13.46	-1	8,774	-0.01%
2021/11/24	0	0.00	1	13.90	13.90	-1	8,845	-0.01%
2021/11/22	6	13.43	0	0.00	13.44	6	8,832	0.07%
2021/11/19	2	13.80	1	13.95	13.94	1	8,763	0.01%
2021/11/18	5	13.65	0	0.00	13.64	5	8,809	0.06%
2021/11/17	20	13.98	0	0.00	14.00	20	8,785	0.23%
2021/11/15	45	14.03	11	13.97	14.02	34	9,049	0.38%
2021/11/12	1	14.12	2	14.16	14.13	-1	9,034	-0.01%
2021/11/08	2	14.33	2	14.32	14.33	0	8,924	0.00%
2021/11/04	1	13.90	0	0.00	13.96	1	8,855	0.01%
2021/11/02	1	14.64	0	0.00	14.58	1	8,983	0.01%
2021/10/29	0	0.00	165	14.40	14.40	-165	9,186	-1.80%	大賣/鉅額交易
2021/10/28	7	14.16	5	14.13	14.15	2	9,105	0.02%
2021/10/27	7	14.60	0	0.00	14.59	7	9,056	0.08%
2021/10/26	18.3	14.57	0	0.00	14.58	18.3	9,110	0.20%
2021/10/25	4	14.70	3	14.73	14.72	1	9,147	0.01%
2021/10/22	6	14.30	17	14.29	14.32	-11	9,181	-0.12%
2021/10/21	15.7	14.57	2	14.55	14.51	13.7	9,234	0.15%
2021/10/20	38	14.32	0	0.00	14.26	38	9,257	0.41%
2021/10/19	80	14.21	0	0.00	14.31	80	9,355	0.86%
2021/10/18	14	14.40	21	14.44	14.47	-7	9,465	-0.07%
2021/10/15	3	14.16	1	14.15	14.17	2	9,439	0.02%
2021/10/12	5	13.86	1	13.92	13.97	4	9,971	0.04%
2021/10/08	0	0.00	1	13.74	13.77	-1	9,998	-0.01%
2021/10/07	13	13.31	13	13.30	13.30	0	9,906	0.00%
2021/10/06	5	13.67	3	13.68	13.72	2	9,854	0.02%
2021/10/05	8	13.45	21	13.42	13.48	-13	9,689	-0.13%
2021/10/01	2	13.00	0	0.00	12.97	2	9,468	0.02%
2021/09/28	0	0.00	1	13.11	13.17	-1	9,738	-0.01%
2021/09/27	0	0.00	1	12.95	12.96	-1	9,581	-0.01%
2021/09/16	1	12.56	3	12.50	12.53	-2	9,222	-0.02%
2021/09/13	0	0.00	14	12.11	12.07	-14	8,938	-0.16%
2021/09/10	11	11.73	0	0.00	11.83	11	8,963	0.12%
2021/09/09	0	0.00	14	11.96	11.96	-14	9,137	-0.15%
2021/09/06	11	11.86	3	11.82	11.80	8	9,631	0.08%
2021/09/03	0	0.00	16	12.06	12.03	-16	9,719	-0.16%
2021/09/02	10	11.76	0	0.00	11.79	10	9,591	0.10%
2021/09/01	10	11.83	10	11.86	11.89	0	9,805	0.00%
2021/08/31	10	11.88	20	11.91	11.92	-10	9,914	-0.10%
2021/08/30	0	0.00	12	11.91	11.85	-12	9,952	-0.12%
2021/08/27	0	0.00	56	11.75	11.81	-56	10,043	-0.56%
2021/08/26	55	11.75	56	11.76	11.72	-1	10,357	-0.01%
2021/08/25	3	11.66	102	11.66	11.64	-99	10,484	-0.94%	大賣/
2021/08/24	20	11.42	41	11.35	11.42	-21	10,662	-0.20%
2021/08/23	15	10.88	55	10.97	10.99	-40	10,604	-0.38%
2021/08/20	28	11.07	0	0.00	11.05	28	10,940	0.26%
2021/08/19	59	11.13	0	0.00	11.12	59	10,916	0.54%
2021/08/18	17	11.49	0	0.00	11.55	17	10,877	0.16%
2021/08/17	42	11.63	0	0.00	11.62	42	11,458	0.37%
2021/08/16	28	11.67	0	0.00	11.67	28	11,598	0.24%
2021/08/13	65	11.84	35	11.87	11.79	30	11,877	0.25%
2021/08/12	0	0.00	29	11.95	11.96	-29	12,004	-0.24%
2021/08/11	0	0.00	8	11.79	11.76	-8	12,114	-0.07%
2021/08/10	3	11.51	5	11.56	11.55	-2	12,537	-0.02%
2021/08/09	20	11.59	0	0.00	11.59	20	13,108	0.15%
2021/08/06	18	11.90	0	0.00	11.93	18	13,126	0.14%
2021/08/05	44	11.79	0	0.00	11.80	44	13,308	0.33%
2021/08/04	0	0.00	1	12.15	12.13	-1	13,895	-0.01%
2021/08/03	6	12.27	0	0.00	12.28	6	14,089	0.04%
2021/08/02	10	12.54	0	0.00	12.62	10	14,237	0.07%
2021/07/30	0	0.00	10	12.60	12.58	-10	14,348	-0.07%
2021/07/29	10	12.49	60	12.51	12.52	-50	14,520	-0.34%
2021/07/28	0	0.00	2	12.41	12.40	-2	15,174	-0.01%
2021/07/26	30	12.40	0	0.00	12.31	30	15,766	0.19%
2021/07/23	0	0.00	5	12.37	12.36	-5	16,112	-0.03%
2021/07/22	10	12.04	62	12.10	12.05	-52	16,153	-0.32%
2021/07/20	66	11.53	3	11.52	11.51	63	16,241	0.39%
2021/07/19	5	12.20	0	0.00	12.21	5	15,886	0.03%
2021/07/15	13	12.42	1	12.41	12.43	12	16,240	0.07%
2021/07/14	0	0.00	31	12.84	12.84	-31	16,455	-0.19%
2021/07/13	0	0.00	23	12.71	12.68	-23	16,576	-0.14%
2021/07/12	0	0.00	8	12.72	12.69	-8	16,837	-0.05%
2021/07/09	0	0.00	5	12.50	12.51	-5	17,408	-0.03%
2021/07/08	27	12.29	0	0.00	12.35	27	17,561	0.15%
2021/07/07	37	12.54	0	0.00	12.58	37	17,544	0.21%
2021/07/06	0	0.00	4	13.06	13.09	-4	17,409	-0.02%
2021/07/05	3	12.82	4	12.81	12.83	-1	17,291	-0.01%
2021/07/02	0	0.00	13	12.83	12.83	-13	17,304	-0.08%
2021/07/01	5	12.59	2	12.58	12.55	3	17,218	0.02%
2021/06/30	5	12.56	16	12.55	12.54	-11	17,363	-0.06%
2021/06/29	17	12.42	21	12.41	12.42	-4	17,536	-0.02%
2021/06/28	0	0.00	1	12.68	12.64	-1	17,538	-0.01%
2021/06/25	10	12.50	0	0.00	12.51	10	18,004	0.06%
2021/06/23	0	0.00	5	12.48	12.50	-5	19,118	-0.03%
2021/06/22	0	0.00	3	12.48	12.47	-3	19,999	-0.02%
2021/06/21	0	0.00	20	12.26	12.22	-20	20,902	-0.10%
2021/06/18	9	12.02	0	0.00	11.98	9	20,871	0.04%
2021/06/16	0	0.00	12	12.28	12.33	-12	21,840	-0.05%
2021/06/15	10	12.07	1	12.09	12.06	9	21,874	0.04%
2021/06/11	0	0.00	41	11.91	11.88	-41	21,848	-0.19%
2021/06/10	41	11.83	0	0.00	11.84	41	21,993	0.19%
2021/06/09	0	0.00	41	11.95	11.96	-41	22,139	-0.19%
2021/06/08	35	11.71	2	11.69	11.68	33	22,256	0.15%
2021/06/07	39	11.79	60	11.82	11.77	-21	22,392	-0.09%
2021/06/04	35	11.63	12	11.68	11.67	23	22,814	0.10%
2021/06/03	12	11.76	27	11.72	11.76	-15	23,191	-0.06%
2021/06/02	3	11.53	10	11.52	11.52	-7	24,015	-0.03%
2021/05/28	0	0.00	20	11.41	11.39	-20	25,127	-0.08%
2021/05/27	2	11.18	0	0.00	11.18	2	25,319	0.01%
2021/05/25	0	0.00	6	11.23	11.23	-6	26,265	-0.02%
2021/05/24	0	0.00	17	10.89	10.89	-17	25,938	-0.07%
2021/05/21	12	10.60	0	0.00	10.62	12	26,503	0.05%
2021/05/20	5	10.82	0	0.00	10.84	5	26,546	0.02%
2021/05/19	5	11.02	2	11.03	11.03	3	27,072	0.01%
2021/05/18	0	0.00	8	11.28	11.29	-8	27,552	-0.03%
2021/05/14	1	10.82	0	0.00	10.87	1	28,321	0.00%
2021/05/13	0	0.00	6	11.13	11.10	-6	28,847	-0.02%
2021/05/12	6	11.11	44	11.10	11.11	-38	29,105	-0.13%
2021/05/11	3	10.97	0	0.00	10.95	3	29,164	0.01%
2021/05/10	5	11.17	10	11.16	11.11	-5	29,104	-0.02%
2021/05/07	10	11.09	0	0.00	11.09	10	29,021	0.03%
2021/05/06	0	0.00	5	11.18	11.19	-5	28,908	-0.02%
2021/05/05	20	11.25	3	11.25	11.22	17	28,821	0.06%
2021/05/04	0	0.00	10	10.96	10.92	-10	28,228	-0.04%
2021/05/03	5	10.80	43	10.79	10.76	-38	27,823	-0.14%
2021/04/29	10	10.89	9	10.90	10.87	1	27,789	0.00%
2021/04/28	0	0.00	12	10.70	10.69	-12	27,506	-0.04%
2021/04/27	0	0.00	22	10.59	10.60	-22	27,711	-0.08%
2021/04/26	0	0.00	5	10.59	10.52	-5	27,614	-0.02%
2021/04/23	0	0.00	5	10.54	10.54	-5	27,935	-0.02%
2021/04/22	5	10.43	20	10.44	10.43	-15	28,179	-0.05%
2021/04/21	5	10.60	0	0.00	10.60	5	28,292	0.02%
2021/04/20	0	0.00	9	10.91	10.92	-9	28,498	-0.03%
2021/04/19	0	0.00	22	10.75	10.76	-22	28,396	-0.08%
2021/04/16	2	10.85	13	10.84	10.87	-11	28,483	-0.04%
2021/04/15	0	0.00	21	10.78	10.80	-21	28,404	-0.07%
2021/04/14	0	0.00	7	10.38	10.39	-7	28,205	-0.02%
2021/04/13	0	0.00	7	10.25	10.26	-7	28,906	-0.02%
2021/04/12	7	10.17	0	0.00	10.16	7	28,977	0.02%
2021/04/09	1	10.20	78	10.22	10.20	-77	29,109	-0.26%
2021/04/08	6	10.17	5	10.21	10.20	1	29,111	0.00%
2021/04/07	0	0.00	10	10.21	10.20	-10	29,132	-0.03%
2021/04/06	33	10.15	0	0.00	10.14	33	29,135	0.11%
2021/04/01	14	10.22	0	0.00	10.24	14	28,953	0.05%
2021/03/31	0	0.00	10	10.42	10.44	-10	28,798	-0.03%
2021/03/30	0	0.00	59	10.57	10.54	-59	29,004	-0.20%
2021/03/29	0	0.00	37	10.45	10.22	-37	28,755	-0.13%
2021/03/26	34	10.17	7	10.19	10.19	27	28,644	0.09%
2021/03/25	20	10.32	37	10.39	10.30	-17	28,434	-0.06%
2021/03/24	56	9.96	0	0.00	9.94	56	27,668	0.20%
2021/03/23	2	10.45	10	10.48	10.45	-8	26,837	-0.03%
2021/03/22	12	10.51	7	10.51	10.48	5	26,914	0.02%
2021/03/19	41	10.32	0	0.00	10.33	41	26,769	0.15%
2021/03/18	14	11.02	5	11.03	11.04	9	25,827	0.03%
2021/03/17	16	11.11	18	11.12	11.15	-2	25,754	-0.01%
2021/03/16	13	11.12	0	0.00	11.15	13	25,646	0.05%
2021/03/15	10	11.33	14	11.31	11.33	-4	25,494	-0.02%
2021/03/12	10	11.24	1	11.27	11.25	9	25,406	0.04%
2021/03/11	4	11.13	12	11.11	11.11	-8	25,255	-0.03%
2021/03/10	44	10.94	16	10.96	10.88	28	25,248	0.11%
2021/03/09	14	11.15	27	11.19	11.22	-13	24,822	-0.05%
2021/03/08	7	11.48	27	11.48	11.49	-20	24,479	-0.08%
2021/03/05	3	10.95	18	10.93	10.92	-15	23,381	-0.06%
2021/03/04	1	10.49	22	10.43	10.47	-21	22,477	-0.09%
2021/03/03	1	10.17	0	0.00	10.21	1	22,250	0.00%
2021/03/02	36	10.21	5	10.21	10.17	31	22,543	0.14%
2021/02/26	16	10.71	31	10.75	10.68	-15	22,827	-0.07%
2021/02/25	0	0.00	24	10.78	10.75	-24	22,617	-0.11%
2021/02/24	28	10.43	0	0.00	10.40	28	22,095	0.13%
2021/02/23	24	10.63	30	10.64	10.69	-6	21,862	-0.03%
2021/02/22	4	10.20	54	10.20	10.24	-50	21,231	-0.24%
2021/02/19	54	10.09	0	0.00	10.20	54	21,007	0.26%
2021/02/18	22	10.55	116	10.56	10.55	-94	20,435	-0.46%	大賣/
2021/02/17	11	10.19	84	10.19	10.25	-73	19,864	-0.37%
2021/02/05	1.5	9.63	5	9.63	9.65	-3.5	18,851	-0.02%
2021/02/04	11.5	9.53	7	9.51	9.53	4.5	18,331	0.02%
2021/02/03	1	9.38	25	9.36	9.37	-24	17,985	-0.13%
2021/02/02	0	0.00	70	9.17	9.21	-70	17,816	-0.39%
2021/02/01	1	8.85	27	8.95	8.94	-26	17,053	-0.15%
2021/01/29	2	8.92	3	8.92	8.92	-1	16,923	-0.01%
2021/01/28	5	8.97	0	0.00	8.97	5	16,922	0.03%
2021/01/25	2	8.92	0	0.00	8.93	2	17,587	0.01%
2021/01/22	76	8.97	0	0.00	8.96	76	17,836	0.43%
2021/01/21	3	9.06	80	9.07	9.07	-77	17,910	-0.43%
2021/01/20	4	9.11	28	9.10	9.10	-24	17,852	-0.13%
2021/01/19	0	0.00	7	8.96	8.94	-7	17,570	-0.04%
2021/01/18	15	8.89	36	8.89	8.88	-21	17,823	-0.12%
2021/01/15	30	9.15	37	9.20	9.12	-7	17,385	-0.04%
2021/01/14	36	9.05	0	0.00	9.07	36	17,254	0.21%
2021/01/13	21	9.16	60	9.18	9.21	-39	16,949	-0.23%
2021/01/12	0	0.00	3	8.91	8.91	-3	16,418	-0.02%
2021/01/11	1	8.90	17	8.94	8.89	-16	16,173	-0.10%
2021/01/08	4	8.74	2	8.74	8.73	2	15,877	0.01%
2021/01/07	1	8.68	92	8.73	8.74	-91	15,743	-0.58%
2021/01/06	3	8.58	87	8.57	8.57	-84	15,332	-0.55%
2021/01/05	5	8.21	10	8.23	8.22	-5	14,491	-0.03%
2021/01/04	0	0.00	5	8.43	8.41	-5	14,371	-0.03%
2020/12/31	1	8.29	1	8.29	8.29	0	14,164	0.00%
2020/12/30	0	0.00	45	8.29	8.29	-45	14,131	-0.32%
2020/12/29	15	8.25	0	0.00	8.24	15	14,118	0.11%
2020/12/25	6	8.28	0	0.00	8.26	6	14,231	0.04%
2020/12/24	10	8.31	45	8.29	8.33	-35	14,189	-0.25%
2020/12/23	32	8.02	0	0.00	8.02	32	13,926	0.23%
2020/12/22	0	0.00	30	8.22	8.16	-30	13,746	-0.22%
2020/12/21	160	8.34	0	0.00	8.33	160	13,256	1.21%	大買/鉅額交易
2020/12/18	0	0.00	112	8.44	8.40	-112	13,021	-0.86%	大賣/鉅額交易
2020/12/17	0	0.00	123	8.39	8.42	-123	12,908	-0.95%	大賣/鉅額交易
2020/12/16	35	8.22	17	8.23	8.25	18	12,724	0.14%
2020/12/15	5	8.12	5	8.16	8.11	0	12,611	0.00%
2020/12/14	8	8.13	1	8.13	8.14	7	12,603	0.06%
2020/12/11	0	0.00	5	8.23	8.14	-5	12,668	-0.04%
2020/12/10	0	0.00	11	8.04	8.04	-11	12,641	-0.09%
2020/12/09	76	8.05	20	8.03	8.03	56	12,701	0.44%
2020/12/08	155	8.08	30	8.07	8.07	125	12,768	0.98%	大買/鉅額交易
2020/12/07	5	8.19	0	0.00	8.13	5	12,759	0.04%
2020/12/04	25	8.16	120	8.15	8.18	-95	12,915	-0.74%	大賣/
2020/12/03	40	8.03	115	8.06	8.07	-75	12,921	-0.58%	大賣/
2020/12/02	5	7.93	0	0.00	7.93	5	13,092	0.04%
2020/12/01	95	8.01	0	0.00	8.01	95	13,047	0.73%
2020/11/30	0	0.00	76	8.08	8.04	-76	13,047	-0.58%
2020/11/27	35	8.03	43	8.04	8.04	-8	12,942	-0.06%
2020/11/26	12	8.24	23	8.23	8.16	-11	12,848	-0.09%
2020/11/25	15	8.11	41	8.14	8.14	-26	12,459	-0.21%
2020/11/24	0	0.00	15	7.72	7.75	-15	11,649	-0.13%
2020/11/23	0	0.00	3	7.62	7.63	-3	11,457	-0.03%
2020/11/20	3	7.59	0	0.00	7.58	3	11,393	0.03%
2020/11/19	0	0.00	4	7.58	7.58	-4	11,424	-0.04%
2020/11/17	0	0.00	7	7.57	7.58	-7	11,428	-0.06%
2020/11/16	8	7.46	1	7.48	7.48	7	11,645	0.06%
2020/11/13	0	0.00	13	7.46	7.47	-13	11,654	-0.11%
2020/11/12	0	0.00	6	7.58	7.59	-6	11,584	-0.05%
2020/11/11	12	7.59	13	7.58	7.65	-1	11,508	-0.01%
2020/11/10	24	7.42	61	7.40	7.42	-37	11,147	-0.33%
2020/11/09	1	7.24	3	7.20	7.22	-2	10,938	-0.02%
2020/11/05	2	7.27	0	0.00	7.23	2	10,971	0.02%
2020/11/04	2	7.20	10	7.18	7.27	-8	10,926	-0.07%
2020/11/03	0	0.00	1	7.05	7.07	-1	10,775	-0.01%
2020/11/02	7	6.74	50	6.75	6.74	-43	10,549	-0.41%
2020/10/30	4	6.90	1	6.90	6.88	3	10,265	0.03%
2020/10/29	12	7.08	0	0.00	7.06	12	10,066	0.12%
2020/10/28	7	7.22	0	0.00	7.21	7	9,913	0.07%
2020/10/27	1	7.22	2	7.21	7.24	-1	9,916	-0.01%
2020/10/26	40	7.33	145	7.28	7.29	-105	9,863	-1.06%	大賣/鉅額交易
2020/10/23	0	0.00	10	7.48	7.47	-10	9,617	-0.10%
2020/10/22	14	7.43	0	0.00	7.43	14	9,747	0.14%
2020/10/21	0	0.00	10	7.59	7.57	-10	9,650	-0.10%
2020/10/20	10	7.52	0	0.00	7.51	10	9,694	0.10%
2020/10/16	2	7.56	0	0.00	7.53	2	9,992	0.02%
2020/10/15	2	7.60	20	7.60	7.62	-18	10,155	-0.18%
2020/10/13	10	7.51	0	0.00	7.50	10	10,377	0.10%
2020/10/12	5	7.55	0	0.00	7.55	5	10,429	0.05%
2020/10/06	0	0.00	10	7.53	7.56	-10	10,706	-0.09%
2020/10/05	13	7.45	0	0.00	7.45	13	11,046	0.12%
2020/09/30	11	7.52	10	7.55	7.54	1	11,162	0.01%
2020/09/28	6	7.66	0	0.00	7.64	6	11,420	0.05%
2020/09/25	0	0.00	10	7.69	7.72	-10	11,727	-0.09%
2020/09/24	6	7.62	0	0.00	7.61	6	11,708	0.05%
2020/09/23	6	7.68	0	0.00	7.67	6	11,740	0.05%
2020/09/22	15	7.72	1	7.76	7.70	14	11,916	0.12%
2020/09/21	2	7.89	0	0.00	7.86	2	11,970	0.02%
2020/09/18	11	7.87	0	0.00	7.94	11	12,086	0.09%
2020/09/17	10	7.88	0	0.00	7.80	10	12,197	0.08%
2020/09/16	0	0.00	20	7.73	7.84	-20	12,252	-0.16%
2020/09/15	26	7.67	1	7.69	7.65	25	12,268	0.20%
2020/09/14	11	7.69	30	7.72	7.71	-19	12,206	-0.16%
2020/09/11	2	7.77	0	0.00	7.77	2	12,193	0.02%
2020/09/10	30	7.81	10	7.81	7.88	20	12,153	0.16%
2020/09/09	11	7.69	10	7.63	7.75	1	12,350	0.01%
2020/09/08	14	7.93	10	7.93	7.90	4	12,295	0.03%
2020/09/07	21	8.01	11	8.01	8.01	10	12,536	0.08%
2020/09/04	15	8.09	0	0.00	8.09	15	12,569	0.12%
2020/09/02	0	0.00	2	8.20	8.19	-2	12,816	-0.02%
2020/09/01	6	8.19	10	8.18	8.19	-4	13,248	-0.03%
2020/08/31	1	8.20	0	0.00	8.20	1	13,375	0.01%
2020/08/28	15	8.22	0	0.00	8.21	15	13,469	0.11%
2020/08/27	7	8.31	0	0.00	8.24	7	13,778	0.05%
2020/08/26	6	8.33	1	8.30	8.33	5	14,001	0.04%
2020/08/25	21	8.26	10	8.26	8.26	11	14,217	0.08%
2020/08/24	11	8.19	0	0.00	8.18	11	14,283	0.08%
2020/08/21	10	8.22	18	8.22	8.24	-8	14,585	-0.05%
2020/08/20	13	8.25	50	8.25	8.20	-37	14,747	-0.25%
2020/08/19	25	8.43	20	8.40	8.39	5	14,730	0.03%
2020/08/18	0	0.00	8	8.47	8.45	-8	14,997	-0.05%
2020/08/11	30	8.51	17	8.49	8.51	13	17,799	0.07%
2020/08/10	10	8.41	6	8.41	8.44	4	18,191	0.02%
2020/08/06	0	0.00	15	8.48	8.47	-15	19,293	-0.08%
2020/08/05	0	0.00	10	8.29	8.33	-10	19,752	-0.05%
2020/08/04	0	0.00	15	8.15	8.17	-15	20,673	-0.07%
2020/08/03	18	8.10	0	0.00	8.08	18	21,122	0.09%
2020/07/31	13	8.18	0	0.00	8.19	13	21,486	0.06%
2020/07/29	5	8.22	0	0.00	8.21	5	23,362	0.02%
2020/07/27	5	8.32	0	0.00	8.30	5	25,311	0.02%
2020/07/24	11	8.43	0	0.00	8.40	11	25,868	0.04%
2020/07/22	1	8.47	11	8.54	8.52	-10	27,067	-0.04%
2020/07/21	0	0.00	20	8.29	8.30	-20	27,748	-0.07%
2020/07/20	21	8.25	0	0.00	8.24	21	28,784	0.07%
2020/07/17	2	8.39	0	0.00	8.36	2	31,124	0.01%
2020/07/16	0	0.00	20	8.43	8.38	-20	33,410	-0.06%
2020/07/15	16	8.39	4	8.48	8.38	12	34,477	0.03%
2020/07/14	28	8.40	0	0.00	8.37	28	35,673	0.08%
2020/07/13	3	8.51	0	0.00	8.50	3	36,935	0.01%
2020/07/10	47	8.54	1	8.51	8.48	46	38,825	0.12%
2020/07/09	80	8.68	0	0.00	8.68	80	41,363	0.19%
2020/07/08	76	8.73	45	8.75	8.75	31	49,967	0.06%
2020/07/07	10	8.93	0	0.00	8.85	10	50,541	0.02%
2020/07/06	0	0.00	111	8.85	8.90	-111	50,961	-0.22%	大賣/鉅額交易
2020/07/03	29	8.64	0	0.00	8.65	29	52,200	0.06%
2020/07/02	35	8.66	0	0.00	8.63	35	52,778	0.07%
2020/07/01	60	8.64	0	0.00	8.66	60	53,527	0.11%
2020/06/30	35	8.65	0	0.00	8.65	35	53,664	0.07%
2020/06/29	22	8.66	0	0.00	8.66	22	53,864	0.04%
2020/06/24	14	8.83	1	8.83	8.81	13	54,191	0.02%
2020/06/22	1	8.94	0	0.00	8.92	1	54,477	0.00%
2020/06/19	1	9.00	0	0.00	8.99	1	54,937	0.00%
2020/06/17	3	9.01	0	0.00	9.01	3	56,294	0.01%
2020/06/16	1	9.03	16	8.93	9.03	-15	57,616	-0.03%
2020/06/15	0	0.00	29	8.87	8.84	-29	59,316	-0.05%
2020/06/12	35	8.73	21	8.64	8.97	14	60,253	0.02%
2020/06/11	15	9.17	0	0.00	9.14	15	60,693	0.02%
2020/06/10	23	9.35	0	0.00	9.31	23	61,179	0.04%
2020/06/09	0	0.00	8	9.40	9.40	-8	62,578	-0.01%
2020/06/08	5	9.53	15	9.56	9.54	-10	63,604	-0.02%
2020/06/05	0	0.00	5	9.38	9.38	-5	64,870	-0.01%
2020/06/04	6	9.31	39	9.30	9.31	-33	66,970	-0.05%
2020/06/03	3	9.31	95	9.39	9.39	-92	71,890	-0.13%
2020/06/02	46	9.12	0	0.00	9.09	46	72,938	0.06%
2020/06/01	66	9.19	0	0.00	9.17	66	73,448	0.09%
2020/05/29	11	9.17	0	0.00	9.17	11	73,778	0.01%
2020/05/28	32	9.16	5	9.20	9.16	27	74,481	0.04%
2020/05/27	6	9.34	3	9.33	9.32	3	76,350	0.00%
2020/05/26	5	9.37	7	9.44	9.37	-2	77,903	0.00%
2020/05/25	9	9.33	11	9.32	9.32	-2	78,104	0.00%
2020/05/22	25	9.48	5	9.40	9.40	20	77,988	0.03%
2020/05/21	5	9.68	5	9.67	9.64	0	77,642	0.00%
2020/05/20	13	9.58	9	9.60	9.60	4	77,309	0.01%
2020/05/19	47	9.80	28	9.44	9.64	19	77,196	0.02%
2020/05/18	17	9.65	7	9.66	9.65	10	76,245	0.01%
2020/05/15	14	9.53	0	0.00	9.44	14	75,743	0.02%
2020/05/14	6	9.33	34	9.36	9.30	-28	75,426	-0.04%
2020/05/13	0	0.00	14	9.48	9.48	-14	75,082	-0.02%
2020/05/12	6	9.26	10	9.29	9.37	-4	74,751	-0.01%
2020/05/11	40	9.08	67	9.14	9.47	-27	74,379	-0.04%
2020/05/08	26	8.87	11	8.88	8.90	15	73,619	0.02%
2020/05/07	10	8.61	7	8.69	8.72	3	73,312	0.00%
2020/05/06	2	8.97	4	8.90	8.76	-2	73,076	0.00%
2020/05/05	9	8.83	38	8.86	8.76	-29	72,309	-0.04%
2020/05/04	0	0.00	30	8.53	8.56	-30	71,781	-0.04%
2020/04/30	23	8.53	35	8.59	8.69	-12	71,342	-0.02%
2020/04/29	22	8.02	4	7.90	8.03	18	70,336	0.03%
2020/04/28	26	7.75	239	7.73	7.75	-213	70,037	-0.30%	大賣/鉅額交易
2020/04/27	27	7.87	82	7.91	7.88	-55	69,574	-0.08%
2020/04/24	23	8.06	4	8.03	8.00	19	68,864	0.03%
2020/04/23	42	7.84	23	7.85	8.04	19	67,918	0.03%
2020/04/22	60	7.56	82	7.54	7.44	-22	66,657	-0.03%
2020/04/21	158	8.09	24	8.08	8.17	134	64,017	0.21%	大買/鉅額交易
2020/04/20	170	8.40	354	8.40	8.45	-184	61,680	-0.30%	大買/大賣/鉅額交易
2020/04/17	4	8.66	6	8.63	8.60	-2	60,465	0.00%
2020/04/16	350	8.50	0	0.00	8.50	350	59,081	0.59%	大買/鉅額交易
2020/04/15	24	8.55	53	8.64	8.64	-29	57,670	-0.05%
2020/04/14	24	8.58	29	8.46	8.67	-5	55,679	-0.01%
2020/04/13	246	8.40	10	9.26	8.26	236	52,711	0.45%	大買/鉅額交易
2020/04/10	102	9.49	33	9.69	9.60	69	43,879	0.16%	大買/
2020/04/09	22	9.82	38	9.84	9.85	-16	43,089	-0.04%
2020/04/08	128	9.38	30	9.26	9.43	98	42,459	0.23%	大買/
2020/04/07	6	10.15	45	10.08	10.14	-39	40,824	-0.10%
2020/04/06	27	10.26	110	9.99	10.23	-83	40,088	-0.21%	大賣/
2020/04/01	19	10.14	3	10.21	10.23	16	39,173	0.04%
2020/03/31	1	10.10	3	9.98	10.08	-2	38,809	-0.01%
2020/03/30	10	9.75	1	9.78	9.79	9	38,430	0.02%
2020/03/27	5	10.14	0	0.00	10.17	5	37,874	0.01%
2020/03/26	7	10.21	3	10.28	10.33	4	37,560	0.01%
2020/03/25	13	10.47	0	0.00	10.46	13	37,155	0.03%
2020/03/24	10	10.30	10	10.33	10.36	0	36,522	0.00%
2020/03/23	16	9.44	73	9.64	10.10	-57	35,836	-0.16%
2020/03/20	13	10.13	39	10.24	10.41	-26	34,923	-0.07%
2020/03/19	138	9.29	95	9.31	9.12	43	33,485	0.13%	大買/
2020/03/18	53	10.30	10	10.40	10.25	43	31,478	0.14%
2020/03/17	23	10.75	10	10.85	10.75	13	30,205	0.04%
2020/03/16	15	10.94	16	11.01	10.95	-1	29,232	0.00%
2020/03/13	64	10.73	92	10.82	11.34	-28	28,400	-0.10%
2020/03/12	78	11.16	76	11.17	11.00	2	26,833	0.01%
2020/03/11	75	11.67	187	11.63	11.55	-112	25,529	-0.44%	大賣/鉅額交易
2020/03/10	235	11.05	174	11.12	11.31	61	23,875	0.26%	大買/大賣/
2020/03/09	332	10.80	38	11.01	10.41	294	21,554	1.36%	大買/鉅額交易
2020/03/06	19	13.41	1	13.43	13.38	18	16,447	0.11%
2020/03/05	42	13.84	0	0.00	13.84	42	15,037	0.28%
2020/03/04	66	13.94	0	0.00	13.98	66	14,143	0.47%
2020/03/03	0	0.00	2	14.02	13.97	-2	13,496	-0.01%
2020/03/02	166	13.42	101	13.56	13.51	65	12,621	0.51%	大買/大賣/
2020/02/27	82	14.19	0	0.00	14.15	82	10,302	0.80%
2020/02/26	46	14.84	1	14.85	14.82	45	8,480	0.53%
2020/02/24	2	15.23	0	0.00	15.26	2	7,863	0.03%
2020/02/21	2	15.64	0	0.00	15.62	2	7,593	0.03%
2020/02/20	4	15.72	4	15.69	15.69	0	7,450	0.00%
2020/02/18	2	15.14	0	0.00	15.16	2	7,063	0.03%
2020/02/17	0	0.00	11	15.21	15.27	-11	6,911	-0.16%
2020/02/13	0	0.00	5	15.03	15.03	-5	6,450	-0.08%
2020/02/12	1	14.72	1	14.79	14.85	0	6,049	0.00%
2020/02/10	4	14.74	0	0.00	14.76	4	5,469	0.07%
2020/02/07	53	14.97	0	0.00	14.98	53	5,208	1.02%
2020/02/06	0	0.00	1	15.04	15.25	-1	4,979	-0.02%
2020/02/05	4	14.70	0	0.00	14.72	4	4,683	0.09%
2020/02/04	8	14.78	0	0.00	14.87	8	4,308	0.19%
2020/02/03	58	15.13	1	15.27	15.22	57	3,775	1.51%
2020/01/31	4	15.62	0	0.00	15.66	4	3,480	0.11%
2020/01/30	13	15.95	1	16.05	16.01	12	3,116	0.39%
2020/01/13	2	17.28	1	17.29	17.29	1	3,334	0.03%
2020/01/09	4	17.59	2	17.60	17.58	2	3,389	0.06%
2020/01/08	7	18.93	0	0.00	18.55	7	3,373	0.21%
2020/01/03	0	0.00	2	18.33	18.40	-2	3,630	-0.06%
2019/12/30	0	0.00	10	17.97	18.00	-10	4,302	-0.23%
2019/12/27	0	0.00	1	18.02	18.02	-1	4,565	-0.02%
2019/12/20	0	0.00	1	17.82	17.83	-1	4,934	-0.02%
2019/12/05	0	0.00	33	17.02	17.01	-33	5,478	-0.60%
2019/12/02	1	16.43	0	0.00	16.45	1	5,603	0.02%
2019/11/21	0	0.00	2	16.63	16.64	-2	5,737	-0.03%
2019/11/20	3	16.26	0	0.00	16.24	3	5,683	0.05%
2019/11/18	0	0.00	5	16.92	16.92	-5	5,647	-0.09%
2019/11/07	0	0.00	1	16.47	16.45	-1	5,698	-0.02%
2019/11/06	0	0.00	4	16.64	16.66	-4	5,835	-0.07%
2019/10/25	0	0.00	4	16.38	16.39	-4	5,691	-0.07%
2019/10/24	0	0.00	1	16.28	16.28	-1	5,556	-0.02%
2019/10/23	0	0.00	3	15.86	15.86	-3	5,349	-0.06%
2019/10/22	4	15.73	0	0.00	15.69	4	5,309	0.08%
2019/10/18	1	15.84	3	15.84	15.83	-2	5,286	-0.04%
2019/10/17	1	15.64	0	0.00	15.60	1	5,273	0.02%
2019/10/16	3	15.59	0	0.00	15.59	3	5,265	0.06%
2019/10/15	9	15.68	0	0.00	15.67	9	5,217	0.17%
2019/10/14	0	0.00	1	16.00	15.97	-1	5,133	-0.02%
2019/10/09	1	15.50	0	0.00	15.51	1	4,937	0.02%
2019/10/08	0	0.00	3	15.67	15.66	-3	4,792	-0.06%
2019/10/07	4	15.58	0	0.00	15.61	4	4,804	0.08%
2019/10/04	4	15.58	1	15.67	15.69	3	4,626	0.06%
2019/10/03	13	15.78	1	15.92	15.86	12	4,146	0.29%
2019/10/02	1	16.02	0	0.00	16.07	1	3,882	0.03%
2019/10/01	2	16.09	0	0.00	16.14	2	3,748	0.05%
2019/09/27	1	16.56	0	0.00	16.57	1	3,564	0.03%
2019/09/26	1	16.68	1	16.67	16.65	0	3,607	0.00%
2019/09/17	2	18.16	2	18.16	18.19	0	3,648	0.00%
2019/09/16	12	17.76	3	17.62	17.55	9	3,590	0.25%
2019/09/12	1	16.57	0	0.00	16.58	1	3,395	0.03%
2019/09/11	0	0.00	5	17.04	17.05	-5	3,400	-0.15%
2019/09/09	0	0.00	1	16.82	16.80	-1	3,358	-0.03%
2019/09/04	1	15.98	0	0.00	16.04	1	3,405	0.03%
2019/09/02	0	0.00	10	16.27	16.27	-10	3,402	-0.29%
2019/08/28	10	16.36	0	0.00	16.36	10	3,428	0.29%
2019/08/26	3	15.80	1	15.86	15.86	2	3,548	0.06%
2019/08/13	0	0.00	2	16.17	16.17	-2	3,256	-0.06%
2019/08/12	1	15.99	3	15.98	16.02	-2	3,237	-0.06%
2019/08/08	6	15.57	1	15.56	15.72	5	3,191	0.16%
2019/08/07	5	15.90	0	0.00	15.89	5	3,015	0.17%
2019/08/05	1	16.37	0	0.00	16.32	1	2,817	0.04%
2019/08/02	3	16.12	3	16.30	16.28	0	2,770	0.00%
2019/07/31	0	0.00	1	17.20	17.20	-1	2,612	-0.04%
2019/07/30	5	16.84	2	16.84	16.85	3	2,578	0.12%
2019/07/26	1	16.55	0	0.00	16.61	1	2,602	0.04%
2019/07/25	2	16.57	0	0.00	16.57	2	2,598	0.08%
2019/07/24	0	0.00	1	16.82	16.82	-1	2,565	-0.04%
2019/07/22	2	16.57	1	16.60	16.63	1	2,574	0.04%
2019/07/19	1	16.56	1	16.64	16.62	0	2,545	0.00%
2019/07/18	2	16.77	0	0.00	16.78	2	2,508	0.08%
2019/07/17	1	17.02	0	0.00	17.05	1	2,497	0.04%
2019/07/15	0	0.00	10	17.71	17.69	-10	2,509	-0.40%
2019/07/08	0	0.00	1	16.99	16.98	-1	2,429	-0.04%
2019/07/03	1	16.71	4	16.67	16.68	-3	2,464	-0.12%
2019/06/28	0	0.00	1	17.42	17.43	-1	2,440	-0.04%
2019/06/24	0	0.00	2	17.04	17.04	-2	2,303	-0.09%
2019/06/21	4	16.86	2	16.93	16.74	2	2,252	0.09%
2019/06/20	0	0.00	1	16.16	16.17	-1	2,148	-0.05%
2019/06/19	0	0.00	3	16.08	16.06	-3	2,129	-0.14%
2019/06/17	2	15.70	0	0.00	15.72	2	2,072	0.10%
2019/06/14	0	0.00	6	15.58	15.67	-6	2,067	-0.29%
2019/06/13	9	15.31	0	0.00	15.33	9	1,993	0.45%
2019/06/12	2	15.69	0	0.00	15.64	2	1,878	0.11%
2019/06/10	0	0.00	3	16.12	16.19	-3	1,814	-0.17%
2019/06/06	2	15.41	0	0.00	15.44	2	1,758	0.11%
2019/06/05	2	15.84	0	0.00	15.82	2	1,690	0.12%
2019/06/03	3	15.83	0	0.00	15.82	3	1,628	0.18%
2019/05/31	3	16.68	0	0.00	16.74	3	1,488	0.20%
2019/05/24	1	17.45	0	0.00	17.47	1	1,512	0.07%
2019/05/08	5	18.31	5	18.34	18.36	0	1,884	0.00%
2019/04/22	0	0.00	2	19.32	19.44	-2	2,176	-0.09%
2019/04/19	0	0.00	6	18.96	18.96	-6	2,237	-0.27%
2019/04/16	2	18.88	0	0.00	18.83	2	2,548	0.08%
2019/04/11	5	19.12	0	0.00	19.07	5	2,815	0.18%
2019/04/10	0	0.00	4	18.99	19.00	-4	2,888	-0.14%
2019/03/25	4	17.73	41	17.75	17.80	-37	4,332	-0.85%
2019/03/21	0	0.00	4	18.23	18.24	-4	4,462	-0.09%
2019/03/20	0	0.00	15	17.99	18.00	-15	4,490	-0.33%
2019/03/08	0	0.00	341	17.50	17.50	-341	4,954	-6.88%	大賣/鉅額交易
2019/03/07	3	17.64	0	0.00	17.61	3	4,984	0.06%
2019/03/06	0	0.00	1	17.51	17.50	-1	5,122	-0.02%
2019/03/04	0	0.00	1	17.48	17.47	-1	5,197	-0.02%
2019/02/27	0	0.00	2	17.41	17.50	-2	5,258	-0.04%
2019/02/26	2	17.30	4	17.24	17.22	-2	5,275	-0.04%
2019/02/22	7	17.69	5	17.69	17.69	2	5,264	0.04%
2019/02/21	5	17.75	0	0.00	17.75	5	5,246	0.10%
2019/02/20	79	17.60	0	0.00	17.60	79	5,218	1.51%
2019/02/18	30	17.56	2	17.57	17.59	28	5,192	0.54%
2019/02/15	50	17.22	3	17.24	17.20	47	5,200	0.90%
2019/02/14	60	17.10	12	17.08	17.10	48	5,165	0.93%
2019/02/13	71	16.92	0	0.00	16.93	71	5,130	1.38%
2019/02/11	0	0.00	3	16.49	16.50	-3	5,093	-0.06%
2019/01/30	29	16.45	1	16.50	16.54	28	5,073	0.55%
2019/01/28	10	16.52	0	0.00	16.51	10	5,000	0.20%
2019/01/25	0	0.00	1	16.51	16.62	-1	5,012	-0.02%
2019/01/23	2	16.54	7	16.52	16.52	-5	4,973	-0.10%
2019/01/22	1	16.57	0	0.00	16.52	1	4,926	0.02%
2019/01/18	8	16.45	0	0.00	16.47	8	4,827	0.17%
2019/01/17	0	0.00	1	16.35	16.32	-1	4,823	-0.02%
2019/01/16	0	0.00	1	16.29	16.35	-1	4,843	-0.02%
2019/01/14	0	0.00	5	16.09	16.10	-5	4,819	-0.10%
2019/01/11	0	0.00	2	16.53	16.54	-2	4,756	-0.04%
2019/01/10	8	16.38	2	16.40	16.37	6	4,656	0.13%
2019/01/09	2	16.07	1	16.06	16.06	1	4,511	0.02%
2019/01/08	1	15.53	3	15.56	15.53	-2	4,370	-0.05%
2019/01/07	0	0.00	1	15.54	15.59	-1	4,314	-0.02%
2019/01/04	0	0.00	3	15.16	15.18	-3	4,215	-0.07%
2018/12/28	1	14.61	0	0.00	14.66	1	3,949	0.03%
2018/12/27	2	14.79	0	0.00	14.88	2	3,872	0.05%
2018/12/25	1	14.19	0	0.00	14.22	1	3,507	0.03%
2018/12/22	2	14.77	0	0.00	14.78	2	3,183	0.06%
2018/12/21	1	15.00	0	0.00	14.92	1	3,109	0.03%
2018/12/20	2	15.25	0	0.00	15.16	2	2,912	0.07%
2018/12/19	5	15.15	1	15.19	15.31	4	2,800	0.14%
2018/12/18	3	16.02	4	15.98	15.97	-1	2,521	-0.04%
2018/12/17	1	16.58	0	0.00	16.62	1	2,321	0.04%
2018/12/14	0	0.00	11	16.89	16.89	-11	2,229	-0.49%
2018/12/13	2	16.63	0	0.00	16.61	2	2,150	0.09%
2018/12/11	1	16.55	0	0.00	16.55	1	2,018	0.05%
2018/12/10	10	16.95	0	0.00	16.94	10	1,908	0.52%
2018/12/05	5	17.07	0	0.00	16.98	5	1,712	0.29%
2018/12/04	4	17.24	1	17.32	17.24	3	1,614	0.19%
2018/12/03	0	0.00	2	17.17	17.34	-2	1,562	-0.13%
2018/11/30	0	0.00	1	16.65	16.65	-1	1,467	-0.07%
2018/11/29	1	16.50	11	16.45	16.57	-10	1,422	-0.70%
2018/11/28	0	0.00	1	16.77	16.90	-1	1,255	-0.08%
2018/11/27	50	16.61	1	16.60	16.64	49	1,212	4.04%
2018/11/26	13	16.59	0	0.00	16.78	13	1,165	1.12%
2018/11/23	1	17.42	0	0.00	17.26	1	1,086	0.09%
2018/11/22	0	0.00	1	17.65	17.61	-1	1,046	-0.10%
2018/11/21	2	17.36	2	17.37	17.62	0	1,032	0.00%
2018/11/20	2	18.46	2	18.46	18.48	0	988	0.00%
2018/11/16	2	18.44	2	18.39	18.49	0	984	0.00%
2018/11/15	0	0.00	1	18.19	18.21	-1	961	-0.10%
2018/11/14	8	18.09	0	0.00	18.10	8	932	0.86%
2018/11/13	2	19.20	0	0.00	19.20	2	860	0.23%
2018/11/12	0	0.00	4	19.77	19.78	-4	830	-0.48%
2018/11/09	4	19.67	0	0.00	19.70	4	844	0.47%
2018/11/08	6	20.04	0	0.00	20.04	6	825	0.73%
2018/11/07	6	20.10	0	0.00	20.11	6	810	0.74%
2018/11/05	1	20.36	0	0.00	20.35	1	808	0.12%
2018/11/02	1	20.58	0	0.00	20.68	1	827	0.12%
2018/11/01	3	21.14	0	0.00	21.09	3	808	0.37%
2018/10/31	4	21.57	0	0.00	21.60	4	786	0.51%
2018/10/30	1	21.73	0	0.00	21.81	1	783	0.13%
2018/10/01	0	0.00	10	23.70	23.67	-10	606	-1.65%
2018/09/25	0	0.00	7	23.30	23.30	-7	637	-1.10%
2018/08/28	0	0.00	1	22.18	22.14	-1	898	-0.11%
2018/07/04	0	0.00	4	22.92	22.90	-4	1,175	-0.34%
2018/06/28	0	0.00	2	22.28	22.27	-2	1,146	-0.17%
2018/06/27	0	0.00	1	21.73	21.73	-1	1,114	-0.09%
2018/06/15	0	0.00	10	20.48	20.50	-10	1,207	-0.83%
2018/06/14	10	20.42	0	0.00	20.38	10	1,215	0.82%
2018/05/28	1	20.27	0	0.00	20.33	1	1,230	0.08%
2018/05/14	2	21.59	0	0.00	21.60	2	1,483	0.13%
2018/04/11	0	0.00	10	19.98	19.90	-10	1,963	-0.51%
2018/04/10	0	0.00	1	19.35	19.50	-1	2,027	-0.05%
2018/03/26	0	0.00	1	20.25	20.03	-1	2,329	-0.04%
2018/03/23	0	0.00	1	19.86	19.82	-1	2,309	-0.04%
2018/03/22	10	19.89	2	19.92	19.90	8	2,268	0.35%
2018/03/21	0	0.00	2	19.44	19.43	-2	2,217	-0.09%
2018/03/09	2	18.42	0	0.00	18.44	2	2,307	0.09%
2018/03/06	0	0.00	1	19.08	19.12	-1	2,296	-0.04%
2018/03/02	3	18.63	0	0.00	18.61	3	2,309	0.13%
2018/03/01	1	18.84	0	0.00	18.82	1	2,341	0.04%
2018/02/27	0	0.00	1	19.51	19.41	-1	2,385	-0.04%
2018/02/26	0	0.00	2	19.37	19.44	-2	2,451	-0.08%
2018/02/23	0	0.00	1	19.10	19.11	-1	2,504	-0.04%
2018/02/12	5	18.17	0	0.00	18.17	5	2,612	0.19%
2018/02/01	0	0.00	2	19.66	19.66	-2	2,544	-0.08%
2018/01/29	0	0.00	1	20.12	20.11	-1	2,885	-0.03%
2018/01/24	0	0.00	1	19.53	19.56	-1	2,872	-0.03%
2018/01/10	0	0.00	3	19.25	19.23	-3	2,941	-0.10%
2018/01/04	0	0.00	1	18.74	18.84	-1	2,989	-0.03%
2018/01/02	0	0.00	6	18.40	18.42	-6	2,936	-0.20%