期元大S&P石油 (00642U)-群益金鼎-中山券商分點個股進出

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
17.72
漲跌
▲0.18
漲幅
+1.03%
成交量
1,264張
產業
上市0.00%
447人加入追蹤

立即追蹤
本地時間:14:30

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

期元大S&P石油 (00642U)籌碼相關－群益金鼎-中山券商分點個股進出

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-中山券商分點個股進出
群益金鼎-中山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
2024/05/24	0	0.00	6	17.32	17.32	-6	2,521	-0.24%
2024/05/20	6	17.92	0	0.00	17.91	6	2,618	0.23%
2024/05/14	0	0.00	1	17.74	17.74	-1	3,041	-0.03%
2024/05/13	1	17.53	0	0.00	17.50	1	3,184	0.03%
2024/04/22	0	0.00	1	18.34	18.31	-1	3,918	-0.03%
2024/04/18	0	0.00	1	18.41	18.45	-1	3,828	-0.03%
2024/04/17	0	0.00	1	18.91	18.91	-1	3,798	-0.03%
2024/03/25	0	0.00	60	17.91	17.91	-60	4,710	-1.27%
2024/03/20	0	0.00	50	18.19	18.19	-50	4,919	-1.02%
2024/03/19	0	0.00	40	18.08	18.07	-40	4,951	-0.81%
2024/03/18	0	0.00	50.2	17.82	17.83	-50.2	5,200	-0.97%
2024/03/07	0	0.00	30	17.25	17.23	-30	5,813	-0.52%
2024/03/06	0.1	17.08	0	0.00	17.10	0.1	5,854	0.00%
2024/03/05	50	17.15	0	0.00	17.15	50	5,904	0.85%
2024/03/04	1.1	17.44	0	0.00	17.41	1.1	5,926	0.02%
2024/03/01	0	0.00	0.4	17.13	17.13	-0.4	5,881	-0.01%
2024/02/29	0.2	17.12	0	0.00	17.14	0.2	5,941	0.00%
2024/02/21	30	16.84	1	16.82	16.85	29	5,940	0.49%
2024/02/20	0	0.00	30	17.08	17.09	-30	6,064	-0.49%
2024/02/19	1	16.99	50	16.97	16.95	-49	6,076	-0.81%
2024/02/16	0	0.00	10	16.87	16.88	-10	6,038	-0.17%
2024/02/15	0	0.00	1	16.57	16.58	-1	5,978	-0.02%
2024/02/05	1	15.81	0	0.00	15.91	1	5,779	0.02%
2024/02/02	0.2	16.20	0	0.00	16.20	0.2	5,675	0.00%
2024/01/31	0	0.00	40	16.87	16.87	-40	5,778	-0.69%
2024/01/29	1	17.09	20	17.02	17.06	-19	5,808	-0.33%
2024/01/26	0	0.00	1	16.77	16.73	-1	5,680	-0.02%
2024/01/25	0	0.00	20	16.41	16.42	-20	5,573	-0.36%
2024/01/23	0	0.00	1	16.28	16.28	-1	5,582	-0.02%
2024/01/19	0	0.00	22	16.12	16.11	-22	5,432	-0.40%
2024/01/12	30	15.96	5	16.04	16.00	25	5,497	0.45%
2024/01/08	0	0.00	1	16.03	15.86	-1	5,431	-0.02%
2024/01/04	80	15.95	0	0.00	15.96	80	5,474	1.46%
2024/01/03	1	15.39	0	0.00	15.36	1	5,411	0.02%
2023/12/29	2	15.67	0	0.00	15.74	2	5,263	0.04%
2023/12/27	20	16.39	0	0.00	16.43	20	5,054	0.40%
2023/12/19	0	0.00	30	15.93	15.93	-30	4,783	-0.63%
2023/12/18	30	15.77	0	0.00	15.77	30	4,737	0.63%
2023/12/15	1	15.76	0	0.00	15.78	1	4,754	0.02%
2023/12/11	0	0.00	2	15.72	15.78	-2	4,299	-0.05%
2023/12/07	1	15.37	0	0.00	15.39	1	4,163	0.02%
2023/12/06	1	15.94	0	0.00	15.95	1	3,938	0.03%
2023/12/05	2	16.12	4	16.16	16.12	-2	3,850	-0.05%
2023/12/04	8	16.27	2	16.20	16.22	6	3,774	0.16%
2023/12/01	1	16.61	1	16.67	16.74	0	3,562	0.00%
2023/11/27	5	16.63	5	16.54	16.50	0	3,493	0.00%
2023/11/14	10	17.37	0	0.00	17.37	10	3,059	0.33%
2023/11/09	0	0.00	45	16.76	16.71	-45	3,098	-1.45%
2023/11/07	1	17.74	0	0.00	17.78	1	2,904	0.03%
2023/11/02	0	0.00	1	17.98	17.95	-1	2,908	-0.03%
2023/10/31	2	18.24	0	0.00	18.28	2	2,915	0.07%
2023/10/30	1	18.65	0	0.00	18.62	1	2,919	0.03%
2023/10/24	50	18.94	0	0.00	18.94	50	2,916	1.71%
2023/10/23	20	19.17	0	0.00	19.17	20	2,940	0.68%
2023/10/20	0	0.00	1	19.73	19.74	-1	2,986	-0.03%
2023/10/16	52	19.10	0	0.00	19.10	52	2,945	1.77%
2023/10/13	55	18.19	0	0.00	18.22	55	2,909	1.89%
2023/10/12	20	18.05	0	0.00	18.05	20	2,986	0.67%
2023/10/05	0	0.00	1	18.32	18.33	-1	3,183	-0.03%
2023/09/22	0	0.00	0.2	19.44	19.51	-0.2	4,461	0.00%
2023/09/21	0	0.00	1	19.21	19.22	-1	4,549	-0.02%
2023/09/12	0	0.00	0.2	18.80	18.77	-0.2	6,142	0.00%
2023/09/08	0.2	18.45	2	18.45	18.47	-1.9	6,426	-0.03%
2023/09/07	0	0.00	1	18.67	18.65	-1	7,023	-0.01%
2023/09/01	0	0.00	1	17.89	17.89	-1	7,711	-0.01%
2023/08/30	1	17.42	0	0.00	17.41	1	8,071	0.01%
2023/08/29	0	0.00	1	17.09	17.10	-1	8,217	-0.01%
2023/08/23	1	17.07	0	0.00	17.06	1	9,151	0.01%
2023/08/21	2	17.38	0	0.00	17.36	2	9,335	0.02%
2023/08/18	1	17.09	0	0.00	17.06	1	9,443	0.01%
2023/08/16	0	0.00	5	17.17	17.14	-5	9,537	-0.05%
2023/08/10	53	17.84	40.2	17.85	17.85	12.9	9,705	0.13%
2023/08/02	0	0.00	8	17.41	17.41	-8	10,179	-0.08%
2023/07/27	5	16.83	0	0.00	16.82	5	11,454	0.04%
2023/07/25	0	0.00	10	16.67	16.72	-10	11,454	-0.09%
2023/07/24	5	16.29	0	0.00	16.28	5	11,522	0.04%
2023/07/21	0	0.00	0.2	16.10	16.13	-0.2	11,471	0.00%
2023/07/19	5	15.93	0	0.00	15.92	5	11,416	0.04%
2023/07/18	5	15.70	0	0.00	15.70	5	11,414	0.04%
2023/07/07	0	0.00	0.2	15.21	15.26	-0.2	10,798	0.00%
2023/07/06	0	0.00	10	15.18	15.17	-10	10,673	-0.09%
2023/07/05	0	0.00	0.3	15.02	15.01	-0.3	10,504	0.00%
2023/06/28	10	14.43	0	0.00	14.45	10	11,236	0.09%
2023/06/16	0	0.00	1	14.89	14.88	-1	10,779	-0.01%
2023/06/12	0.2	14.71	0	0.00	14.70	0.2	11,068	0.00%
2023/06/05	0	0.00	0.2	15.30	15.33	-0.2	10,940	0.00%
2023/05/31	0.1	14.68	0	0.00	14.65	0.1	10,483	0.00%
2023/05/17	0	0.00	4	15.02	14.99	-4	9,906	-0.04%
2023/05/04	1	14.59	0	0.00	14.61	1	9,514	0.01%
2023/05/03	0.2	15.25	0	0.00	15.15	0.2	8,915	0.00%
2023/04/13	0	0.00	0.2	17.50	17.47	-0.2	8,586	0.00%
2023/04/06	0	0.00	3	16.86	16.86	-3	8,163	-0.04%
2023/03/31	0	0.00	0.2	15.66	15.66	-0.2	7,549	0.00%
2023/03/30	0	0.00	2	15.34	15.35	-2	7,374	-0.03%
2023/03/23	0	0.00	0.2	14.76	14.79	-0.2	6,653	0.00%
2023/03/21	0.2	14.25	0	0.00	14.26	0.2	6,570	0.00%
2023/03/16	41.2	14.61	5	14.43	14.52	36.2	6,236	0.58%
2023/03/15	1	15.40	5	15.37	15.41	-4	5,837	-0.07%
2023/03/14	1	15.69	0	0.00	15.69	1	5,494	0.02%
2023/03/13	5	16.31	0	0.00	16.31	5	5,141	0.10%
2023/03/10	5.2	16.08	0	0.00	15.96	5.2	5,131	0.10%
2023/03/06	0	0.00	10	16.73	16.69	-10	5,112	-0.20%
2023/03/03	0	0.00	5	16.50	16.49	-5	5,000	-0.10%
2023/03/02	0	0.00	2	16.45	16.44	-2	5,073	-0.04%
2023/03/01	10	16.38	0	0.00	16.40	10	5,037	0.20%
2023/02/23	2	15.73	5	15.70	15.76	-3	5,031	-0.06%
2023/02/21	0.2	16.23	0	0.00	16.19	0.2	4,837	0.00%
2023/02/16	5	16.74	0	0.00	16.74	5	4,850	0.10%
2023/02/15	0.2	16.61	15	16.65	16.57	-14.8	4,843	-0.31%
2023/02/14	0.1	16.71	0	0.00	16.72	0.1	4,843	0.00%
2023/02/09	0	0.00	1	16.55	16.57	-1	4,717	-0.02%
2023/02/08	1	16.37	1	16.36	16.35	0	4,656	0.00%
2023/02/07	6	15.86	0	0.00	15.90	6	4,554	0.13%
2023/02/06	6	15.60	0	0.00	15.58	6	4,518	0.13%
2023/02/03	0.2	16.11	0	0.00	16.00	0.2	4,319	0.00%
2023/01/30	0	0.00	10	16.96	16.77	-10	4,186	-0.24%
2023/01/13	0	0.00	3	16.64	16.63	-3	4,073	-0.07%
2023/01/12	0	0.00	1	16.53	16.51	-1	4,109	-0.02%
2023/01/10	5	15.85	0	0.00	15.88	5	4,026	0.12%
2023/01/09	0	0.00	0.3	15.99	15.98	-0.3	4,017	-0.01%
2023/01/06	2	15.95	0	0.00	15.91	2	3,997	0.05%
2023/01/05	3	15.75	0	0.00	15.82	3	3,996	0.08%
2023/01/04	6	16.49	0	0.00	16.40	6	3,922	0.15%
2022/12/30	0	0.00	1	16.76	16.81	-1	4,006	-0.02%
2022/12/29	0	0.00	1	16.77	16.80	-1	4,026	-0.02%
2022/12/28	0	0.00	7	17.03	17.00	-7	4,066	-0.17%
2022/12/20	0	0.00	1	16.30	16.13	-1	4,094	-0.02%
2022/12/16	0	0.00	1	16.31	16.20	-1	4,182	-0.02%
2022/12/14	0	0.00	1	16.06	16.07	-1	4,123	-0.02%
2022/12/13	0	0.00	1	15.80	15.92	-1	4,065	-0.02%
2022/12/09	6	15.46	0	0.00	15.45	6	3,953	0.15%
2022/12/06	7	16.63	0	0.00	16.60	7	3,693	0.19%
2022/12/05	8	17.38	0	0.00	17.26	8	3,662	0.22%
2022/11/29	0	0.00	0.2	16.51	17.07	-0.2	3,800	-0.01%
2022/11/28	0	16.04	0	0.00	15.95	0	3,743	0.00%
2022/11/22	0	0.00	1	17.28	17.31	-1	3,527	-0.03%
2022/11/21	1.2	17.12	0	0.00	17.12	1.2	3,487	0.03%
2022/11/15	0.1	18.21	0	0.00	18.26	0.1	3,395	0.00%
2022/11/08	0	0.00	0.2	19.70	19.60	-0.2	3,456	-0.01%
2022/11/02	0	0.00	0.2	19.19	19.22	-0.2	3,506	-0.01%
2022/10/28	0.2	18.88	0	0.00	18.86	0.2	3,632	0.01%
2022/10/26	0	0.00	0.2	18.20	18.23	-0.2	3,670	-0.01%
2022/10/17	0.2	18.21	0	0.00	18.29	0.2	3,744	0.01%
2022/10/04	1	17.73	0.2	17.72	17.74	0.8	3,674	0.02%
2022/09/29	0	0.00	0.3	17.32	17.30	-0.3	3,780	-0.01%
2022/09/26	0.2	16.70	0	0.00	16.60	0.2	3,715	0.01%
2022/09/20	0	0.00	0	18.03	18.00	0	3,587	0.00%
2022/09/15	0	0.00	0.2	18.52	18.52	-0.2	3,591	0.00%
2022/09/14	0	0.00	20	18.13	18.18	-20	3,679	-0.54%
2022/09/13	20	18.31	0	0.00	18.31	20	3,680	0.54%
2022/09/02	0.2	18.36	0	0.00	18.45	0.2	3,372	0.01%
2022/08/31	0.1	19.21	0	0.00	19.33	0.1	3,250	0.00%
2022/08/30	0	0.00	0.2	20.12	20.18	-0.2	3,250	-0.01%
2022/08/25	0	0.00	0	19.85	19.82	0	3,401	0.00%
2022/08/18	0	0.00	2	18.19	18.25	-2	3,343	-0.06%
2022/08/17	2	18.02	0	0.00	18.04	2	3,345	0.06%
2022/08/11	0	0.00	1	18.86	18.86	-1	3,213	-0.03%
2022/08/10	0	0.00	2	18.65	18.54	-2	3,219	-0.06%
2022/08/05	0	0.00	2	18.29	18.31	-2	3,526	-0.06%
2022/08/04	3	18.72	0	0.00	18.75	3	3,590	0.08%
2022/08/03	0	0.00	3	19.37	19.35	-3	3,553	-0.08%
2022/08/02	5.2	19.12	2	19.25	19.18	3.2	3,653	0.09%
2022/07/29	2	19.98	0	0.00	19.84	2	3,817	0.05%
2022/07/28	0	0.00	0.2	20.10	20.14	-0.2	3,953	-0.01%
2022/07/25	0.2	19.25	0	0.00	19.24	0.2	4,029	0.00%
2022/07/20	0	0.00	0.2	20.56	20.43	-0.2	4,003	0.00%
2022/07/12	0	0.00	6	20.43	20.35	-6	4,076	-0.15%
2022/07/08	0	0.00	0.2	20.38	20.51	-0.2	4,236	0.00%
2022/07/07	0.2	19.30	0	0.00	19.63	0.2	4,264	0.00%
2022/07/06	0.2	20.02	0	0.00	19.95	0.2	4,260	0.00%
2022/07/04	0	0.00	0.3	21.41	21.51	-0.3	4,284	-0.01%
2022/07/01	0.2	21.02	0	0.00	20.94	0.2	4,386	0.00%
2022/06/28	0	0.00	0.2	21.95	21.95	-0.2	4,639	0.00%
2022/06/23	0.2	20.46	0	0.00	20.69	0.2	4,883	0.00%
2022/06/22	0.4	21.06	0	0.00	21.04	0.4	4,947	0.01%
2022/06/16	0.3	22.60	0	0.00	22.57	0.3	5,434	0.01%
2022/06/02	0	0.00	1	21.87	21.86	-1	7,832	-0.01%
2022/06/01	0	0.00	10	22.19	22.25	-10	8,475	-0.12%
2022/05/31	5	22.74	1	22.76	22.85	4	8,792	0.05%
2022/05/27	0	0.00	0.1	22.14	22.08	-0.1	9,631	0.00%
2022/05/25	0	0.00	0.1	21.53	21.55	-0.1	9,947	0.00%
2022/05/17	0	0.00	0.1	21.79	21.65	-0.1	11,258	0.00%
2022/05/16	0	0.00	2	20.85	20.72	-2	11,377	-0.02%
2022/05/13	0	0.00	1.1	20.69	20.64	-1.1	11,421	-0.01%
2022/05/10	0.2	19.50	0	0.00	19.71	0.2	11,552	0.00%
2022/05/09	2	21.00	2.1	21.10	21.09	-0.1	11,547	0.00%
2022/05/06	0	0.00	0.1	20.76	20.80	-0.1	11,474	0.00%
2022/05/05	0	0.00	5	20.75	20.72	-5	11,802	-0.04%
2022/04/29	0	0.00	2	20.14	20.33	-2	11,970	-0.02%
2022/04/26	0	0.00	2	18.93	18.98	-2	12,416	-0.02%
2022/04/25	1	18.95	0	0.00	19.01	1	12,585	0.01%
2022/04/20	100	19.65	98	19.64	19.72	2	13,122	0.02%
2022/04/19	0	0.00	0.1	20.43	20.51	-0.1	13,318	0.00%
2022/04/18	0	0.00	1	20.43	20.44	-1	13,313	-0.01%
2022/04/15	0	0.00	5	20.00	20.10	-5	13,246	-0.04%
2022/04/14	0	0.00	9.1	19.64	19.66	-9.1	13,554	-0.07%
2022/04/13	1	19.24	0	0.00	19.05	1	13,487	0.01%
2022/04/12	1	18.28	3	18.15	18.35	-2	13,452	-0.01%
2022/04/11	1	18.28	1	18.21	18.19	0	13,414	0.00%
2022/04/08	1.1	18.11	0	0.00	18.21	1.1	13,396	0.01%
2022/04/07	1.1	18.40	0	0.00	18.38	1.1	13,413	0.01%
2022/04/06	0	0.00	2	19.05	19.22	-2	13,368	-0.01%
2022/04/01	2	18.84	0	0.00	18.78	2	13,548	0.01%
2022/03/31	1.1	19.19	0	0.00	19.02	1.1	13,560	0.01%
2022/03/29	5.1	19.88	9	19.76	19.78	-3.9	13,586	-0.03%
2022/03/28	11.1	20.76	0	0.00	20.77	11.1	13,601	0.08%
2022/03/25	3	20.97	1	21.12	21.06	2	13,543	0.01%
2022/03/24	5.1	21.44	9	21.85	21.50	-3.9	13,613	-0.03%
2022/03/23	8	20.56	0	0.00	20.73	8	13,417	0.06%
2022/03/22	0	0.00	10	21.20	21.21	-10	13,349	-0.07%
2022/03/18	11	19.30	1	19.35	19.44	10	13,152	0.08%
2022/03/17	0	0.00	17	17.81	17.91	-17	12,982	-0.13%
2022/03/16	7	17.99	10	17.85	17.90	-3	12,986	-0.02%
2022/03/15	8	18.28	17	18.36	18.09	-9	12,926	-0.07%
2022/03/14	0	0.00	3	19.51	19.50	-3	12,650	-0.02%
2022/03/11	6	19.58	11	19.37	19.38	-5	12,563	-0.04%
2022/03/10	7	19.94	1	19.53	20.11	6	12,392	0.05%
2022/03/09	2	22.85	6	22.87	22.85	-4	11,904	-0.03%
2022/03/08	19	21.74	3	21.52	22.17	16	11,965	0.13%
2022/03/07	20	22.83	9	22.64	22.94	11	11,876	0.09%
2022/03/04	1	19.80	10	20.11	20.00	-9	11,436	-0.08%
2022/03/03	3	20.60	1	20.36	20.71	2	11,636	0.02%
2022/03/02	0	0.00	5	19.24	19.62	-5	11,333	-0.04%
2022/03/01	0	0.00	1	17.47	17.50	-1	10,798	-0.01%
2022/02/25	10	17.20	0	0.00	17.20	10	10,753	0.09%
2022/02/24	15	17.46	25	16.83	17.46	-10	10,578	-0.09%
2022/02/23	5	16.60	0	0.00	16.70	5	10,125	0.05%
2022/02/22	0	0.00	9	16.82	16.81	-9	10,153	-0.09%
2022/02/21	9	16.27	0	0.00	16.24	9	10,076	0.09%
2022/02/18	9	16.18	0	0.00	16.17	9	9,970	0.09%
2022/02/17	5	16.25	0	0.00	16.42	5	9,881	0.05%
2022/02/16	0	0.00	12	16.29	16.31	-12	9,725	-0.12%
2022/02/15	2	16.80	0	0.00	16.79	2	9,524	0.02%
2022/02/14	3	16.77	6	16.82	16.78	-3	9,432	-0.03%
2022/02/10	1	16.00	0	0.00	16.00	1	9,315	0.01%
2022/02/09	0	0.00	2	15.93	15.97	-2	9,388	-0.02%
2022/02/08	0	0.00	1	16.18	16.20	-1	9,361	-0.01%
2022/02/07	0	0.00	1	16.23	16.33	-1	9,392	-0.01%
2022/01/26	0	0.00	8	15.15	15.12	-8	9,030	-0.09%
2022/01/20	0	0.00	51	15.08	15.22	-51	9,075	-0.56%
2022/01/19	10	15.26	1	15.28	15.20	9	9,028	0.10%
2022/01/17	10	14.81	0	0.00	14.82	10	8,610	0.12%
2022/01/07	0	0.00	12	14.09	14.10	-12	8,311	-0.14%
2022/01/06	0	0.00	1	13.64	13.56	-1	8,005	-0.01%
2022/01/05	0	0.00	1	13.62	13.57	-1	8,021	-0.01%
2022/01/04	0	0.00	1	13.47	13.47	-1	8,111	-0.01%
2021/12/28	0	0.00	4	13.39	13.38	-4	8,860	-0.05%
2021/12/24	0	0.00	5	12.95	12.94	-5	8,852	-0.06%
2021/12/20	0	0.00	1	12.21	12.13	-1	9,428	-0.01%
2021/12/17	1	12.70	1	12.65	12.63	0	9,449	0.00%
2021/12/09	0	0.00	8	12.87	12.90	-8	10,167	-0.08%
2021/12/08	0	0.00	3	12.69	12.68	-3	10,251	-0.03%
2021/12/07	0	0.00	20	12.40	12.43	-20	10,148	-0.20%
2021/12/06	5	11.99	0	0.00	12.02	5	10,102	0.05%
2021/12/03	1	11.95	0	0.00	12.00	1	9,999	0.01%
2021/12/02	9	11.68	5	11.72	11.70	4	9,894	0.04%
2021/12/01	1	11.96	0	0.00	12.04	1	9,504	0.01%
2021/11/30	4	12.55	0	0.00	12.30	4	9,423	0.04%
2021/11/29	6	12.62	0	0.00	12.53	6	9,257	0.06%
2021/11/26	0	0.00	8	13.52	13.46	-8	8,774	-0.09%
2021/11/24	1	13.94	0	0.00	13.90	1	8,845	0.01%
2021/11/22	1	13.42	0	0.00	13.44	1	8,832	0.01%
2021/11/19	0	0.00	2	13.82	13.94	-2	8,763	-0.02%
2021/11/18	4	13.63	0	0.00	13.64	4	8,809	0.05%
2021/11/17	0	0.00	1	14.00	14.00	-1	8,785	-0.01%
2021/11/11	2	14.22	0	0.00	14.22	2	8,999	0.02%
2021/11/10	0	0.00	3	14.60	14.59	-3	8,985	-0.03%
2021/11/08	2	14.33	1	14.30	14.33	1	8,924	0.01%
2021/11/05	3	13.88	0	0.00	13.86	3	8,865	0.03%
2021/11/04	3	13.93	23	13.94	13.96	-20	8,855	-0.23%
2021/11/03	3	14.34	0	0.00	14.42	3	8,955	0.03%
2021/10/29	0	0.00	11	14.40	14.40	-11	9,186	-0.12%
2021/10/28	1	14.11	7	14.15	14.15	-6	9,105	-0.07%
2021/10/27	1	14.62	0	0.00	14.59	1	9,056	0.01%
2021/10/25	0	0.00	2	14.71	14.72	-2	9,147	-0.02%
2021/10/22	0	0.00	140	14.40	14.32	-140	9,181	-1.52%	大賣/鉅額交易
2021/10/21	0	0.00	1	14.59	14.51	-1	9,234	-0.01%
2021/10/20	1	14.27	0	0.00	14.26	1	9,257	0.01%
2021/10/19	2	14.26	1	14.23	14.31	1	9,355	0.01%
2021/10/18	140	14.41	0	0.00	14.47	140	9,465	1.48%	大買/鉅額交易
2021/10/15	0	0.00	2	14.16	14.17	-2	9,439	-0.02%
2021/10/14	0	0.00	3	13.95	14.01	-3	9,839	-0.03%
2021/10/12	0	0.00	1	13.89	13.97	-1	9,971	-0.01%
2021/10/08	20	13.75	2	13.76	13.77	18	9,998	0.18%
2021/10/07	2	13.35	1	13.31	13.30	1	9,906	0.01%
2021/10/05	0	0.00	5	13.46	13.48	-5	9,689	-0.05%
2021/09/30	0	0.00	10	13.00	12.95	-10	9,661	-0.10%
2021/09/29	1	12.86	0	0.00	12.81	1	9,788	0.01%
2021/09/27	0	0.00	2	12.97	12.96	-2	9,581	-0.02%
2021/09/23	0	0.00	12	12.55	12.52	-12	9,256	-0.13%
2021/09/22	10	12.34	0	0.00	12.35	10	9,267	0.11%
2021/09/17	0	0.00	61	12.50	12.48	-61	9,301	-0.66%
2021/09/16	0	0.00	46	12.53	12.53	-46	9,222	-0.50%
2021/09/13	0	0.00	10	12.06	12.07	-10	8,938	-0.11%
2021/09/10	1	11.70	0	0.00	11.83	1	8,963	0.01%
2021/09/09	2	11.95	0	0.00	11.96	2	9,137	0.02%
2021/09/07	1	11.92	0	0.00	11.90	1	9,482	0.01%
2021/09/03	2	12.05	20	12.05	12.03	-18	9,719	-0.19%
2021/09/02	3	11.75	3	11.73	11.79	0	9,591	0.00%
2021/09/01	0	0.00	2	11.91	11.89	-2	9,805	-0.02%
2021/08/30	10	11.88	0	0.00	11.85	10	9,952	0.10%
2021/08/27	0	0.00	9	11.72	11.81	-9	10,043	-0.09%
2021/08/20	1	11.03	1	11.06	11.05	0	10,940	0.00%
2021/08/18	2	11.51	0	0.00	11.55	2	10,877	0.02%
2021/08/17	1	11.62	0	0.00	11.62	1	11,458	0.01%
2021/08/16	1	11.66	0	0.00	11.67	1	11,598	0.01%
2021/08/12	0	0.00	2	11.94	11.96	-2	12,004	-0.02%
2021/08/11	2	11.80	0	0.00	11.76	2	12,114	0.02%
2021/08/10	2	11.50	2	11.56	11.55	0	12,537	0.00%
2021/08/09	12	11.56	0	0.00	11.59	12	13,108	0.09%
2021/08/06	2	11.90	0	0.00	11.93	2	13,126	0.02%
2021/08/02	30	12.66	0	0.00	12.62	30	14,237	0.21%
2021/07/30	0	0.00	7	12.59	12.58	-7	14,348	-0.05%
2021/07/28	0	0.00	2	12.42	12.40	-2	15,174	-0.01%
2021/07/26	1	12.39	0	0.00	12.31	1	15,766	0.01%
2021/07/23	12	12.36	13	12.37	12.36	-1	16,112	-0.01%
2021/07/22	0	0.00	208	12.08	12.05	-208	16,153	-1.29%	大賣/鉅額交易
2021/07/20	15	11.51	0	0.00	11.51	15	16,241	0.09%
2021/07/16	5	12.32	1	12.31	12.33	4	15,955	0.03%
2021/07/15	5	12.42	0	0.00	12.43	5	16,240	0.03%
2021/07/12	0	0.00	5	12.72	12.69	-5	16,837	-0.03%
2021/07/09	0	0.00	10	12.46	12.51	-10	17,408	-0.06%
2021/07/08	10	12.30	1	12.28	12.35	9	17,561	0.05%
2021/07/07	10	12.54	0	0.00	12.58	10	17,544	0.06%
2021/07/06	1	13.09	0	0.00	13.09	1	17,409	0.01%
2021/07/02	0	0.00	1	12.84	12.83	-1	17,304	-0.01%
2021/06/30	5	12.53	0	0.00	12.54	5	17,363	0.03%
2021/06/29	10	12.40	0	0.00	12.42	10	17,536	0.06%
2021/06/25	0	0.00	5.3	12.51	12.51	-5.3	18,004	-0.03%
2021/06/24	0	0.00	0.2	12.51	12.50	-0.2	18,682	0.00%
2021/06/23	10	12.49	0	0.00	12.50	10	19,118	0.05%
2021/06/22	5	12.49	1	12.46	12.47	4	19,999	0.02%
2021/06/21	0	0.00	2	12.27	12.22	-2	20,902	-0.01%
2021/06/18	10	12.00	31	12.03	11.98	-21	20,871	-0.10%
2021/06/17	48	12.17	150	12.20	12.26	-102	20,968	-0.49%	大賣/鉅額交易
2021/06/16	0	0.00	40	12.32	12.33	-40	21,840	-0.18%
2021/06/15	0	0.00	8	12.10	12.06	-8	21,874	-0.04%
2021/06/11	60	11.91	4	11.89	11.88	56	21,848	0.26%
2021/06/10	0	0.00	1	11.80	11.84	-1	21,993	0.00%
2021/06/09	100	11.94	17	11.95	11.96	83	22,139	0.37%
2021/06/07	0.1	11.80	0	0.00	11.77	0.1	22,392	0.00%
2021/06/03	0	0.00	6	11.75	11.76	-6	23,191	-0.03%
2021/06/02	0.1	11.52	0	0.00	11.52	0.1	24,015	0.00%
2021/06/01	0	0.00	3	11.45	11.45	-3	24,865	-0.01%
2021/05/31	20	11.32	15	11.32	11.33	5	25,009	0.02%
2021/05/28	0.1	11.36	205	11.40	11.39	-204.9	25,127	-0.82%	大賣/鉅額交易
2021/05/26	0	0.00	5	11.22	11.21	-5	25,767	-0.02%
2021/05/25	0	0.00	21	11.23	11.23	-21	26,265	-0.08%
2021/05/24	0	0.00	3	10.91	10.89	-3	25,938	-0.01%
2021/05/21	2	10.59	0	0.00	10.62	2	26,503	0.01%
2021/05/20	0	0.00	20	10.79	10.84	-20	26,546	-0.08%
2021/05/19	0.2	11.05	0	0.00	11.03	0.2	27,072	0.00%
2021/05/18	0	0.00	108	11.30	11.29	-108	27,552	-0.39%	大賣/鉅額交易
2021/05/17	0	0.00	17	11.12	11.10	-17	28,221	-0.06%
2021/05/14	0	0.00	150	10.84	10.87	-150	28,321	-0.53%	大賣/鉅額交易
2021/05/13	0	0.00	20	11.15	11.10	-20	28,847	-0.07%
2021/05/12	100	11.08	7	11.14	11.11	93	29,105	0.32%
2021/05/11	1	10.96	1	10.98	10.95	0	29,164	0.00%
2021/05/10	6	11.11	5	11.16	11.11	1	29,104	0.00%
2021/05/06	10	11.19	3	11.19	11.19	7	28,908	0.02%
2021/05/05	0	0.00	22	11.26	11.22	-22	28,821	-0.08%
2021/05/04	0	0.00	159	10.97	10.92	-159	28,228	-0.56%	大賣/鉅額交易
2021/05/03	0	0.00	180	10.83	10.76	-180	27,823	-0.65%	大賣/鉅額交易
2021/04/29	0	0.00	5	10.91	10.87	-5	27,789	-0.02%
2021/04/28	0	0.00	5	10.71	10.69	-5	27,506	-0.02%
2021/04/27	2	10.57	0	0.00	10.60	2	27,711	0.01%
2021/04/23	0	0.00	8	10.55	10.54	-8	27,935	-0.03%
2021/04/22	20	10.42	21	10.38	10.43	-1	28,179	0.00%
2021/04/21	32	10.61	0	0.00	10.60	32	28,292	0.11%
2021/04/20	0	0.00	5	10.91	10.92	-5	28,498	-0.02%
2021/04/19	10	10.74	412	10.76	10.76	-402	28,396	-1.42%	大賣/鉅額交易
2021/04/16	0	0.00	7	10.84	10.87	-7	28,483	-0.02%
2021/04/14	0	0.00	10	10.39	10.39	-10	28,205	-0.04%
2021/04/13	6	10.25	6	10.25	10.26	0	28,906	0.00%
2021/04/12	25	10.17	5	10.23	10.16	20	28,977	0.07%
2021/04/09	0	0.00	11	10.25	10.20	-11	29,109	-0.04%
2021/04/07	0	0.00	1	10.20	10.20	-1	29,132	0.00%
2021/04/06	0	0.00	1	10.20	10.14	-1	29,135	0.00%
2021/04/01	10	10.21	10	10.20	10.24	0	28,953	0.00%
2021/03/31	15	10.40	24	10.41	10.44	-9	28,798	-0.03%
2021/03/30	2	10.56	977	10.56	10.54	-975	29,004	-3.36%	大賣/鉅額交易
2021/03/29	0	0.00	282	10.43	10.22	-282	28,755	-0.98%	大賣/鉅額交易
2021/03/26	13	10.17	101	10.17	10.19	-88	28,644	-0.31%	大賣/
2021/03/25	0	0.00	2,197	10.32	10.30	-2,197	28,434	-7.73%	大賣/鉅額交易
2021/03/24	22	9.94	83	9.95	9.94	-61	27,668	-0.22%
2021/03/23	20	10.44	30	10.46	10.45	-10	26,837	-0.04%
2021/03/22	1	10.41	10	10.41	10.48	-9	26,914	-0.03%
2021/03/19	58	10.30	20	10.34	10.33	38	26,769	0.14%
2021/03/18	34	11.03	26	11.02	11.04	8	25,827	0.03%
2021/03/17	50	11.14	80	11.13	11.15	-30	25,754	-0.12%
2021/03/16	40	11.12	20	11.10	11.15	20	25,646	0.08%
2021/03/15	28	11.34	0	0.00	11.33	28	25,494	0.11%
2021/03/12	5	11.26	11	11.25	11.25	-6	25,406	-0.02%
2021/03/11	2	11.14	21	11.11	11.11	-19	25,255	-0.08%
2021/03/10	166	10.96	32	10.91	10.88	134	25,248	0.53%	大買/鉅額交易
2021/03/09	44	11.17	1	11.19	11.22	43	24,822	0.17%
2021/03/08	45	11.52	76	11.47	11.49	-31	24,479	-0.13%
2021/03/05	2	10.94	71	10.93	10.92	-69	23,381	-0.30%
2021/03/04	68	10.45	60	10.45	10.47	8	22,477	0.04%
2021/03/03	1	10.20	12	10.16	10.21	-11	22,250	-0.05%
2021/03/02	149	10.21	80	10.21	10.17	69	22,543	0.31%	大買/
2021/02/26	134	10.75	11	10.78	10.68	123	22,827	0.54%	大買/鉅額交易
2021/02/25	2	10.76	10	10.79	10.75	-8	22,617	-0.04%
2021/02/24	147	10.42	10	10.41	10.40	137	22,095	0.62%	大買/鉅額交易
2021/02/23	324	10.65	6	10.65	10.69	318	21,862	1.45%	大買/鉅額交易
2021/02/22	12	10.21	21	10.21	10.24	-9	21,231	-0.04%
2021/02/19	420	10.13	29	10.10	10.20	391	21,007	1.86%	大買/鉅額交易
2021/02/18	563	10.57	2	10.54	10.55	561	20,435	2.75%	大買/鉅額交易
2021/02/17	5	10.20	8	10.20	10.25	-3	19,864	-0.02%
2021/02/05	806	9.63	30	9.64	9.65	776	18,851	4.12%	大買/鉅額交易
2021/02/04	1,013	9.51	20	9.49	9.53	993	18,331	5.42%	大買/鉅額交易
2021/02/03	60	9.37	22	9.38	9.37	38	17,985	0.21%
2021/02/02	110	9.21	36	9.21	9.21	74	17,816	0.42%	大買/
2021/01/29	201	8.93	0	0.00	8.92	201	16,923	1.19%	大買/鉅額交易
2021/01/28	10	8.99	0	0.00	8.97	10	16,922	0.06%
2021/01/22	10	8.99	20	9.00	8.96	-10	17,836	-0.06%
2021/01/21	63	9.07	4	9.09	9.07	59	17,910	0.33%
2021/01/20	0	0.00	1	9.11	9.10	-1	17,852	-0.01%
2021/01/19	3	8.94	0	0.00	8.94	3	17,570	0.02%
2021/01/18	0	0.00	20	8.88	8.88	-20	17,823	-0.11%
2021/01/15	405	9.17	14	9.20	9.12	391	17,385	2.25%	大買/鉅額交易
2021/01/13	1	9.21	2	9.21	9.21	-1	16,949	-0.01%
2021/01/12	3	8.91	0	0.00	8.91	3	16,418	0.02%
2021/01/11	11	8.90	20	8.86	8.89	-9	16,173	-0.06%
2021/01/07	20	8.69	10	8.67	8.74	10	15,743	0.06%
2021/01/06	0	0.00	93	8.55	8.57	-93	15,332	-0.61%
2021/01/05	20	8.24	0	0.00	8.22	20	14,491	0.14%
2021/01/04	0	0.00	21	8.42	8.41	-21	14,371	-0.15%
2020/12/31	0	0.00	6	8.30	8.29	-6	14,164	-0.04%
2020/12/29	1	8.25	3	8.24	8.24	-2	14,118	-0.01%
2020/12/25	5	8.27	0	0.00	8.26	5	14,231	0.04%
2020/12/24	0	0.00	10	8.33	8.33	-10	14,189	-0.07%
2020/12/23	17	8.02	0	0.00	8.02	17	13,926	0.12%
2020/12/22	21	8.24	10	8.22	8.16	11	13,746	0.08%
2020/12/17	0	0.00	120	8.40	8.42	-120	12,908	-0.93%	大賣/鉅額交易
2020/12/16	0	0.00	26	8.22	8.25	-26	12,724	-0.20%
2020/12/11	12	8.15	21	8.20	8.14	-9	12,668	-0.07%
2020/12/10	0	0.00	2	8.07	8.04	-2	12,641	-0.02%
2020/12/08	1	8.06	22	8.05	8.07	-21	12,768	-0.16%
2020/12/07	35	8.19	0	0.00	8.13	35	12,759	0.27%
2020/12/04	10	8.14	25	8.16	8.18	-15	12,915	-0.12%
2020/12/03	10	7.99	3	8.04	8.07	7	12,921	0.05%
2020/12/02	10	7.96	0	0.00	7.93	10	13,092	0.08%
2020/12/01	0	0.00	20	8.02	8.01	-20	13,047	-0.15%
2020/11/30	0	0.00	184	8.08	8.04	-184	13,047	-1.41%	大賣/鉅額交易
2020/11/27	10	8.04	5	8.05	8.04	5	12,942	0.04%
2020/11/26	195	8.22	62	8.22	8.16	133	12,848	1.04%	大買/鉅額交易
2020/11/25	41	8.06	8	7.94	8.14	33	12,459	0.26%
2020/11/24	8	7.74	20	7.74	7.75	-12	11,649	-0.10%
2020/11/23	17	7.62	34	7.62	7.63	-17	11,457	-0.15%
2020/11/19	30	7.58	0	0.00	7.58	30	11,424	0.26%
2020/11/18	4	7.54	3	7.52	7.52	1	11,468	0.01%
2020/11/17	6	7.56	20	7.56	7.58	-14	11,428	-0.12%
2020/11/16	0	0.00	30	7.45	7.48	-30	11,645	-0.26%
2020/11/13	45	7.46	0	0.00	7.47	45	11,654	0.39%
2020/11/12	10	7.59	25	7.62	7.59	-15	11,584	-0.13%
2020/11/11	15	7.62	30	7.65	7.65	-15	11,508	-0.13%
2020/11/10	10	7.41	0	0.00	7.42	10	11,147	0.09%
2020/11/09	35	7.24	0	0.00	7.22	35	10,938	0.32%
2020/11/05	0	0.00	70	7.23	7.23	-70	10,971	-0.64%
2020/11/04	0	0.00	3	7.21	7.27	-3	10,926	-0.03%
2020/11/03	0	0.00	10	7.03	7.07	-10	10,775	-0.09%
2020/11/02	0	0.00	5	6.75	6.74	-5	10,549	-0.05%
2020/10/30	5	6.91	0	0.00	6.88	5	10,265	0.05%
2020/10/27	0	0.00	2	7.22	7.24	-2	9,916	-0.02%
2020/10/26	20	7.33	0	0.00	7.29	20	9,863	0.20%
2020/10/19	0	0.00	20	7.57	7.55	-20	9,768	-0.20%
2020/10/16	10	7.56	3	7.56	7.53	7	9,992	0.07%
2020/10/15	0	0.00	9	7.60	7.62	-9	10,155	-0.09%
2020/10/14	0	0.00	10	7.54	7.51	-10	10,328	-0.10%
2020/10/13	10	7.49	0	0.00	7.50	10	10,377	0.10%
2020/10/08	20	7.57	10	7.57	7.58	10	10,467	0.10%
2020/10/07	10	7.58	0	0.00	7.59	10	10,630	0.09%
2020/10/06	0	0.00	5	7.54	7.56	-5	10,706	-0.05%
2020/10/05	5	7.44	2	7.45	7.45	3	11,046	0.03%
2020/09/29	0	0.00	40	7.66	7.67	-40	11,286	-0.35%
2020/09/28	0	0.00	9	7.65	7.64	-9	11,420	-0.08%
2020/09/23	0	0.00	1	7.68	7.67	-1	11,740	-0.01%
2020/09/18	0	0.00	1	7.92	7.94	-1	12,086	-0.01%
2020/09/16	25	7.82	36	7.70	7.84	-11	12,252	-0.09%
2020/09/15	0	0.00	10	7.65	7.65	-10	12,268	-0.08%
2020/09/11	5	7.77	22	7.78	7.77	-17	12,193	-0.14%
2020/09/10	25	7.81	11	7.78	7.88	14	12,153	0.12%
2020/09/09	1	7.72	1	7.68	7.75	0	12,350	0.00%
2020/09/08	5	7.94	0	0.00	7.90	5	12,295	0.04%
2020/09/07	2	8.00	1	8.01	8.01	1	12,536	0.01%
2020/09/03	0	0.00	3	8.15	8.13	-3	12,639	-0.02%
2020/09/02	0	0.00	3	8.20	8.19	-3	12,816	-0.02%
2020/09/01	1	8.18	0	0.00	8.19	1	13,248	0.01%
2020/08/31	2	8.21	19	8.21	8.20	-17	13,375	-0.13%
2020/08/27	0	0.00	1	8.32	8.24	-1	13,778	-0.01%
2020/08/26	0	0.00	1	8.32	8.33	-1	14,001	-0.01%
2020/08/25	5	8.22	5	8.27	8.26	0	14,217	0.00%
2020/08/24	10	8.21	1	8.17	8.18	9	14,283	0.06%
2020/08/21	15	8.24	0	0.00	8.24	15	14,585	0.10%
2020/08/20	0	0.00	25	8.29	8.20	-25	14,747	-0.17%
2020/08/19	6	8.44	1	8.40	8.39	5	14,730	0.03%
2020/08/11	0	0.00	20	8.50	8.51	-20	17,799	-0.11%
2020/08/07	2	8.44	0	0.00	8.44	2	18,668	0.01%
2020/08/06	0	0.00	2	8.46	8.47	-2	19,293	-0.01%
2020/07/31	5	8.18	0	0.00	8.19	5	21,486	0.02%
2020/07/29	11	8.22	8	8.22	8.21	3	23,362	0.01%
2020/07/28	10	8.31	10	8.30	8.28	0	24,202	0.00%
2020/07/24	0	0.00	9	8.46	8.40	-9	25,868	-0.03%
2020/07/22	0	0.00	20	8.56	8.52	-20	27,067	-0.07%
2020/07/20	38	8.19	40	8.22	8.24	-2	28,784	-0.01%
2020/07/16	17	8.41	0	0.00	8.38	17	33,410	0.05%
2020/07/15	0	0.00	20	8.43	8.38	-20	34,477	-0.06%
2020/07/14	5	8.37	0	0.00	8.37	5	35,673	0.01%
2020/07/13	10	8.52	12	8.51	8.50	-2	36,935	-0.01%
2020/07/10	10	8.58	10	8.50	8.48	0	38,825	0.00%
2020/07/09	21	8.68	0	0.00	8.68	21	41,363	0.05%
2020/07/08	16	8.79	2	8.76	8.75	14	49,967	0.03%
2020/07/07	11	8.89	24	8.92	8.85	-13	50,541	-0.03%
2020/07/06	10	8.88	18	8.92	8.90	-8	50,961	-0.02%
2020/07/03	35	8.64	37	8.61	8.65	-2	52,200	0.00%
2020/07/02	34	8.65	15	8.65	8.63	19	52,778	0.04%
2020/06/29	10	8.67	0	0.00	8.66	10	53,864	0.02%
2020/06/24	5	8.82	0	0.00	8.81	5	54,191	0.01%
2020/06/23	15	8.92	0	0.00	8.88	15	54,259	0.03%
2020/06/22	2	9.01	0	0.00	8.92	2	54,477	0.00%
2020/06/18	0	0.00	13	8.95	8.97	-13	55,481	-0.02%
2020/06/17	9	9.00	8	9.00	9.01	1	56,294	0.00%
2020/06/16	27	9.03	1	8.93	9.03	26	57,616	0.05%
2020/06/15	5	8.83	29	8.83	8.84	-24	59,316	-0.04%
2020/06/12	10	8.71	0	0.00	8.97	10	60,253	0.02%
2020/06/11	12	9.16	18	9.20	9.14	-6	60,693	-0.01%
2020/06/10	39	9.33	0	0.00	9.31	39	61,179	0.06%
2020/06/09	6	9.40	0	0.00	9.40	6	62,578	0.01%
2020/06/08	2	9.53	10	9.58	9.54	-8	63,604	-0.01%
2020/06/05	0	0.00	7	9.38	9.38	-7	64,870	-0.01%
2020/06/04	10	9.35	0	0.00	9.31	10	66,970	0.01%
2020/06/03	28	9.39	6	9.42	9.39	22	71,890	0.03%
2020/06/02	3	9.15	0	0.00	9.09	3	72,938	0.00%
2020/06/01	18	9.21	12	9.18	9.17	6	73,448	0.01%
2020/05/28	9	9.16	0	0.00	9.16	9	74,481	0.01%
2020/05/27	5	9.35	16	9.33	9.32	-11	76,350	-0.01%
2020/05/26	22	9.40	47	9.38	9.37	-25	77,903	-0.03%
2020/05/25	48	9.37	8	9.32	9.32	40	78,104	0.05%
2020/05/22	92	9.51	0	0.00	9.40	92	77,988	0.12%
2020/05/21	30	9.67	21	9.67	9.64	9	77,642	0.01%
2020/05/20	12	9.55	30	9.57	9.60	-18	77,309	-0.02%
2020/05/19	72	9.55	6	9.58	9.64	66	77,196	0.09%
2020/05/18	1	9.65	9	9.65	9.65	-8	76,245	-0.01%
2020/05/15	38	9.48	30	9.45	9.44	8	75,743	0.01%
2020/05/14	30	9.32	0	0.00	9.30	30	75,426	0.04%
2020/05/13	8	9.50	67	9.48	9.48	-59	75,082	-0.08%
2020/05/12	34	9.34	23	9.27	9.37	11	74,751	0.01%
2020/05/11	13	9.33	50	9.13	9.47	-37	74,379	-0.05%
2020/05/08	34	8.89	62	8.89	8.90	-28	73,619	-0.04%
2020/05/07	43	8.66	32	8.63	8.72	11	73,312	0.02%
2020/05/06	68	8.89	88	8.96	8.76	-20	73,076	-0.03%
2020/05/05	45	8.79	42	8.76	8.76	3	72,309	0.00%
2020/05/04	45	8.46	27	8.55	8.56	18	71,781	0.03%
2020/04/30	24	8.56	46	8.44	8.69	-22	71,342	-0.03%
2020/04/29	42	8.00	7	8.01	8.03	35	70,336	0.05%
2020/04/28	29	7.75	13	7.74	7.75	16	70,037	0.02%
2020/04/27	47	7.88	3	7.86	7.88	44	69,574	0.06%
2020/04/24	3	8.06	58	8.03	8.00	-55	68,864	-0.08%
2020/04/23	16	7.84	60	7.82	8.04	-44	67,918	-0.06%
2020/04/22	107	7.57	39	7.59	7.44	68	66,657	0.10%	大買/
2020/04/21	131	8.07	64	8.16	8.17	67	64,017	0.10%	大買/
2020/04/20	37	8.45	26	8.48	8.45	11	61,680	0.02%
2020/04/17	86	8.64	10	8.74	8.60	76	60,465	0.13%
2020/04/16	44	8.51	2	8.51	8.50	42	59,081	0.07%
2020/04/15	15	8.62	9	8.59	8.64	6	57,670	0.01%
2020/04/14	73	8.44	314	8.25	8.67	-241	55,679	-0.43%	大賣/鉅額交易
2020/04/13	383	8.23	254	8.06	8.26	129	52,711	0.24%	大買/大賣/鉅額交易
2020/04/10	53	9.51	5	9.66	9.60	48	43,879	0.11%
2020/04/09	5	9.82	16	9.79	9.85	-11	43,089	-0.03%
2020/04/08	46	9.35	1	9.55	9.43	45	42,459	0.11%
2020/04/07	31	10.13	0	0.00	10.14	31	40,824	0.08%
2020/04/06	10	10.09	13	10.50	10.23	-3	40,088	-0.01%
2020/04/01	2	10.09	10	10.14	10.23	-8	39,173	-0.02%
2020/03/31	7	9.95	10	9.87	10.08	-3	38,809	-0.01%
2020/03/30	52	9.73	4	9.65	9.79	48	38,430	0.12%
2020/03/27	3	10.15	2	10.12	10.17	1	37,874	0.00%
2020/03/25	24	10.56	18	10.46	10.46	6	37,155	0.02%
2020/03/24	5	10.43	22	10.36	10.36	-17	36,522	-0.05%
2020/03/23	10	9.76	5	9.82	10.10	5	35,836	0.01%
2020/03/20	13	10.32	20	10.37	10.41	-7	34,923	-0.02%
2020/03/19	81	9.19	2	9.13	9.12	79	33,485	0.24%
2020/03/18	16	10.36	10	10.35	10.25	6	31,478	0.02%
2020/03/17	39	10.80	10	10.79	10.75	29	30,205	0.10%
2020/03/16	13	11.02	5	11.00	10.95	8	29,232	0.03%
2020/03/13	12	10.84	13	10.55	11.34	-1	28,400	0.00%
2020/03/12	22	11.02	53	11.04	11.00	-31	26,833	-0.12%
2020/03/11	28	11.67	11	11.71	11.55	17	25,529	0.07%
2020/03/10	12	11.09	10	11.00	11.31	2	23,875	0.01%
2020/03/09	158	10.91	24	10.74	10.41	134	21,554	0.62%	大買/鉅額交易
2020/03/06	42	13.43	0	0.00	13.38	42	16,447	0.26%
2020/03/05	14	13.84	1	13.82	13.84	13	15,037	0.09%
2020/03/03	5	13.97	0	0.00	13.97	5	13,496	0.04%
2020/03/02	85	13.40	10	13.31	13.51	75	12,621	0.59%
2020/02/26	32	14.83	0	0.00	14.82	32	8,480	0.38%
2020/02/25	10	15.08	0	0.00	15.10	10	8,068	0.12%
2020/02/24	2	15.20	0	0.00	15.26	2	7,863	0.03%
2020/02/20	2	15.74	0	0.00	15.69	2	7,450	0.03%
2020/02/18	4	15.18	17	15.22	15.16	-13	7,063	-0.18%
2020/02/17	12	15.24	2	15.20	15.27	10	6,911	0.14%
2020/02/14	3	15.08	0	0.00	15.11	3	6,678	0.04%
2020/02/13	20	15.06	0	0.00	15.03	20	6,450	0.31%
2020/02/11	1	14.73	0	0.00	14.73	1	5,781	0.02%
2020/02/10	13	14.75	0	0.00	14.76	13	5,469	0.24%
2020/02/06	6	15.10	0	0.00	15.25	6	4,979	0.12%
2020/02/05	18	14.70	0	0.00	14.72	18	4,683	0.38%
2020/02/04	6	14.81	0	0.00	14.87	6	4,308	0.14%
2020/01/31	5	15.65	0	0.00	15.66	5	3,480	0.14%
2020/01/30	0	0.00	20	16.39	16.01	-20	3,116	-0.64%
2020/01/17	20	17.16	0	0.00	17.15	20	3,072	0.65%
2020/01/15	0	0.00	13	17.04	17.02	-13	3,355	-0.39%
2020/01/10	5	17.37	0	0.00	17.39	5	3,379	0.15%
2020/01/09	6	17.61	0	0.00	17.58	6	3,389	0.18%
2020/01/08	10	18.80	3	19.05	18.55	7	3,373	0.21%
2020/01/07	11	18.40	0	0.00	18.27	11	3,373	0.33%
2020/01/06	11	18.81	1	18.76	18.83	10	3,550	0.28%
2019/12/24	0	0.00	2	17.66	17.66	-2	4,862	-0.04%
2019/12/23	0	0.00	10	17.62	17.54	-10	4,890	-0.20%
2019/12/20	10	17.83	0	0.00	17.83	10	4,934	0.20%
2019/12/09	0	0.00	1	17.24	17.21	-1	5,424	-0.02%
2019/12/05	0	0.00	20	17.02	17.01	-20	5,478	-0.37%
2019/12/02	20	16.43	0	0.00	16.45	20	5,603	0.36%
2019/11/21	0	0.00	40	16.64	16.64	-40	5,737	-0.70%
2019/11/20	40	16.26	0	0.00	16.24	40	5,683	0.70%
2019/11/06	0	0.00	10	16.68	16.66	-10	5,835	-0.17%
2019/11/05	0	0.00	41	16.50	16.54	-41	5,905	-0.69%
2019/10/28	0	0.00	10	16.57	16.55	-10	5,803	-0.17%
2019/10/25	2	16.40	2	16.39	16.39	0	5,691	0.00%
2019/10/24	0	0.00	1	16.27	16.28	-1	5,556	-0.02%
2019/10/17	40	15.62	0	0.00	15.60	40	5,273	0.76%
2019/10/16	10	15.60	0	0.00	15.59	10	5,265	0.19%
2019/10/14	1	15.98	0	0.00	15.97	1	5,133	0.02%
2019/10/04	3	15.63	0	0.00	15.69	3	4,626	0.06%
2019/10/02	1	16.03	0	0.00	16.07	1	3,882	0.03%
2019/10/01	1	16.08	0	0.00	16.14	1	3,748	0.03%
2019/09/18	1	17.31	0	0.00	17.32	1	3,722	0.03%
2019/09/17	0	0.00	3	18.11	18.19	-3	3,648	-0.08%
2019/09/10	0	0.00	6	17.08	17.10	-6	3,410	-0.18%
2019/09/09	0	0.00	10	16.72	16.80	-10	3,358	-0.30%
2019/09/05	0	0.00	2	16.60	16.56	-2	3,466	-0.06%
2019/09/04	1	16.01	0	0.00	16.04	1	3,405	0.03%
2019/08/30	1	16.68	1	16.68	16.65	0	3,444	0.00%
2019/08/28	0	0.00	1	16.36	16.36	-1	3,428	-0.03%
2019/08/26	1	15.78	0	0.00	15.86	1	3,548	0.03%
2019/08/20	0	0.00	2	16.55	16.57	-2	3,387	-0.06%
2019/08/16	6	16.23	0	0.00	16.32	6	3,396	0.18%
2019/08/07	2	15.89	0	0.00	15.89	2	3,015	0.07%
2019/08/06	0	0.00	3	16.30	16.36	-3	2,846	-0.11%
2019/08/02	4	16.25	0	0.00	16.28	4	2,770	0.14%
2019/07/30	0	0.00	10	16.85	16.85	-10	2,578	-0.39%
2019/07/25	1	16.58	0	0.00	16.57	1	2,598	0.04%
2019/07/19	1	16.62	0	0.00	16.62	1	2,545	0.04%
2019/07/11	0	0.00	10	17.83	17.85	-10	2,503	-0.40%
2019/07/10	0	0.00	10	17.32	17.30	-10	2,427	-0.41%
2019/07/08	10	17.01	2	17.01	16.98	8	2,429	0.33%
2019/07/05	2	16.77	0	0.00	16.77	2	2,423	0.08%
2019/06/25	10	17.07	0	0.00	16.90	10	2,338	0.43%
2019/06/21	10	16.80	3	16.91	16.74	7	2,252	0.31%
2019/06/20	10	16.17	0	0.00	16.17	10	2,148	0.47%
2019/06/19	0	0.00	10	16.10	16.06	-10	2,129	-0.47%
2019/06/17	20	15.71	0	0.00	15.72	20	2,072	0.96%
2019/06/11	0	0.00	1	15.99	15.99	-1	1,835	-0.05%
2019/06/04	1	15.84	0	0.00	15.84	1	1,659	0.06%
2019/06/03	3	15.81	9	15.77	15.82	-6	1,628	-0.37%
2019/05/29	0	0.00	3	17.40	17.42	-3	1,424	-0.21%
2019/05/27	1	17.37	0	0.00	17.37	1	1,500	0.07%
2019/05/14	0	0.00	1	18.19	18.19	-1	1,759	-0.06%
2019/05/10	0	0.00	10	18.48	18.34	-10	1,808	-0.55%
2019/05/09	10	18.31	5	18.29	18.32	5	1,861	0.27%
2019/05/03	2	18.32	10	18.35	18.28	-8	1,929	-0.41%
2019/04/26	1	19.23	0	0.00	19.28	1	2,063	0.05%
2019/04/25	0	0.00	1	19.51	19.53	-1	2,071	-0.05%
2019/04/23	3	19.53	0	0.00	19.55	3	2,109	0.14%
2019/04/22	0	0.00	12	19.21	19.44	-12	2,176	-0.55%
2019/04/18	10	18.93	0	0.00	18.94	10	2,384	0.42%
2019/04/17	0	0.00	10	19.13	19.15	-10	2,526	-0.40%
2019/04/16	0	0.00	5	18.83	18.83	-5	2,548	-0.20%
2019/04/15	10	18.89	0	0.00	18.91	10	2,642	0.38%
2019/04/12	1	18.96	0	0.00	18.96	1	2,761	0.04%
2019/04/10	0	0.00	6	19.00	19.00	-6	2,888	-0.21%
2019/04/09	0	0.00	2	19.11	19.11	-2	2,946	-0.07%
2019/04/02	5	18.43	0	0.00	18.37	5	3,476	0.14%
2019/03/29	0	0.00	10	17.95	17.95	-10	3,557	-0.28%
2019/03/28	5	17.89	0	0.00	17.88	5	3,747	0.13%
2019/03/27	0	0.00	10	17.95	18.00	-10	3,846	-0.26%
2019/03/25	10	17.77	0	0.00	17.80	10	4,332	0.23%
2019/03/22	10	18.16	0	0.00	18.11	10	4,398	0.23%
2019/03/21	0	0.00	11	18.19	18.24	-11	4,462	-0.25%
2019/03/20	11	18.00	0	0.00	18.00	11	4,490	0.24%
2019/03/18	0	0.00	1	17.90	17.91	-1	4,615	-0.02%
2019/03/14	0	0.00	10	17.91	17.95	-10	4,771	-0.21%
2019/03/12	0	0.00	10	17.67	17.67	-10	4,837	-0.21%
2019/03/11	10	17.48	0	0.00	17.51	10	4,870	0.21%
2019/03/07	0	0.00	10	17.64	17.61	-10	4,984	-0.20%
2019/03/06	1	17.50	1	17.49	17.50	0	5,122	0.00%
2019/03/05	2	17.56	0	0.00	17.51	2	5,149	0.04%
2019/03/04	10	17.45	0	0.00	17.47	10	5,197	0.19%
2019/02/27	0	0.00	10	17.40	17.50	-10	5,258	-0.19%
2019/02/26	20	17.30	0	0.00	17.22	20	5,275	0.38%
2019/02/19	0	0.00	8	17.56	17.58	-8	5,208	-0.15%
2019/02/18	1	17.58	10	17.60	17.59	-9	5,192	-0.17%
2019/02/15	0	0.00	10	17.23	17.20	-10	5,200	-0.19%
2019/02/14	0	0.00	10	17.00	17.10	-10	5,165	-0.19%
2019/02/13	0	0.00	13	16.86	16.93	-13	5,130	-0.25%
2019/02/11	10	16.48	0	0.00	16.50	10	5,093	0.20%
2019/01/30	0	0.00	10	16.50	16.54	-10	5,073	-0.20%
2019/01/29	10	16.20	0	0.00	16.20	10	5,019	0.20%
2019/01/25	0	0.00	10	16.47	16.62	-10	5,012	-0.20%
2019/01/24	10	16.40	0	0.00	16.38	10	4,992	0.20%
2019/01/23	0	0.00	20	16.53	16.52	-20	4,973	-0.40%
2019/01/22	1	16.56	0	0.00	16.52	1	4,926	0.02%
2019/01/21	0	0.00	10	16.58	16.67	-10	4,900	-0.20%
2019/01/17	0	0.00	10	16.28	16.32	-10	4,823	-0.21%
2019/01/16	0	0.00	11	16.26	16.35	-11	4,843	-0.23%
2019/01/15	1	16.12	0	0.00	16.11	1	4,823	0.02%
2019/01/14	20	16.19	1	16.19	16.10	19	4,819	0.39%
2019/01/11	10	16.45	1	16.55	16.54	9	4,756	0.19%
2019/01/10	0	0.00	10	16.45	16.37	-10	4,656	-0.21%
2019/01/09	1	16.00	10	16.00	16.06	-9	4,511	-0.20%
2019/01/08	10	15.65	0	0.00	15.53	10	4,370	0.23%
2019/01/07	2	15.55	10	15.50	15.59	-8	4,314	-0.19%
2019/01/03	3	14.83	0	0.00	14.68	3	4,103	0.07%
2018/12/27	0	0.00	10	14.85	14.88	-10	3,872	-0.26%
2018/12/25	37	14.23	35	14.25	14.22	2	3,507	0.06%
2018/12/24	10	14.72	0	0.00	14.83	10	3,253	0.31%
2018/12/22	13	14.75	10	14.88	14.78	3	3,183	0.09%
2018/12/20	5	15.26	1	15.26	15.16	4	2,912	0.14%
2018/12/19	46	15.12	16	15.27	15.31	30	2,800	1.07%
2018/12/18	10	16.09	0	0.00	15.97	10	2,521	0.40%
2018/12/17	10	16.65	0	0.00	16.62	10	2,321	0.43%
2018/12/14	0	0.00	10	16.96	16.89	-10	2,229	-0.45%
2018/12/13	10	16.58	0	0.00	16.61	10	2,150	0.46%
2018/12/12	0	0.00	10	16.80	16.87	-10	2,079	-0.48%
2018/12/11	10	16.54	0	0.00	16.55	10	2,018	0.50%
2018/12/10	0	0.00	10	17.00	16.94	-10	1,908	-0.52%
2018/12/07	1	16.62	0	0.00	16.61	1	1,836	0.05%
2018/11/30	1	16.66	0	0.00	16.65	1	1,467	0.07%
2018/11/29	2	16.44	0	0.00	16.57	2	1,422	0.14%
2018/11/26	12	16.49	10	16.66	16.78	2	1,165	0.17%
2018/11/23	11	17.41	0	0.00	17.26	11	1,086	1.01%
2018/11/22	1	17.60	10	17.70	17.61	-9	1,046	-0.86%
2018/11/21	10	17.37	10	17.57	17.62	0	1,032	0.00%
2018/11/19	0	0.00	10	18.60	18.57	-10	986	-1.01%
2018/11/16	0	0.00	10	18.34	18.49	-10	984	-1.02%
2018/11/15	1	18.17	0	0.00	18.21	1	961	0.10%
2018/11/14	13	18.26	0	0.00	18.10	13	932	1.39%
2018/11/13	4	19.17	0	0.00	19.20	4	860	0.46%
2018/11/09	11	19.72	0	0.00	19.70	11	844	1.30%
2018/11/07	11	20.05	0	0.00	20.11	11	810	1.36%
2018/11/02	12	20.62	0	0.00	20.68	12	827	1.45%
2018/10/31	10	21.58	0	0.00	21.60	10	786	1.27%
2018/10/30	10	21.73	0	0.00	21.81	10	783	1.28%
2018/10/29	0	0.00	1	22.00	21.96	-1	786	-0.13%
2018/10/26	1	21.66	0	0.00	21.62	1	779	0.13%
2018/10/24	1	21.59	0	0.00	21.60	1	759	0.13%
2018/10/18	10	22.60	0	0.00	22.55	10	673	1.48%
2018/10/15	0	0.00	10	23.27	23.29	-10	644	-1.55%
2018/10/12	10	22.99	10	23.20	23.23	0	646	0.00%
2018/10/11	10	23.47	5	23.25	23.25	5	634	0.79%
2018/10/01	0	0.00	10	23.66	23.67	-10	606	-1.65%
2018/09/28	10	23.30	0	0.00	23.32	10	612	1.63%
2018/09/25	0	0.00	2	23.27	23.30	-2	637	-0.31%
2018/09/20	0	0.00	12	22.93	22.99	-12	668	-1.80%
2018/09/19	0	0.00	10	22.41	22.50	-10	693	-1.44%
2018/09/18	10	22.10	0	0.00	22.10	10	726	1.38%
2018/09/14	10	22.20	0	0.00	22.18	10	767	1.30%
2018/09/13	0	0.00	10	22.55	22.48	-10	788	-1.27%
2018/09/12	0	0.00	21	22.45	22.51	-21	791	-2.65%
2018/09/11	10	21.83	2	21.80	21.79	8	786	1.02%
2018/09/07	2	21.87	0	0.00	21.85	2	811	0.25%
2018/09/06	14	22.09	0	0.00	22.10	14	812	1.72%
2018/09/03	10	22.45	5	22.41	22.41	5	855	0.58%
2018/08/30	0	0.00	10	22.42	22.40	-10	874	-1.14%
2018/08/29	10	22.09	0	0.00	22.05	10	874	1.14%
2018/08/28	5	22.17	0	0.00	22.14	5	898	0.56%
2018/08/24	0	0.00	1	22.01	22.01	-1	899	-0.11%
2018/08/21	0	0.00	10	21.12	21.12	-10	909	-1.10%
2018/08/16	16	20.68	10	20.83	20.82	6	955	0.63%
2018/08/15	10	21.29	0	0.00	21.31	10	934	1.07%
2018/08/13	0	0.00	10	21.60	21.55	-10	940	-1.06%
2018/08/09	10	21.33	0	0.00	21.40	10	932	1.07%
2018/08/07	0	0.00	7	21.87	21.93	-7	895	-0.78%
2018/08/06	7	21.75	0	0.00	21.80	7	922	0.76%
2018/08/03	0	0.00	20	21.88	21.88	-20	929	-2.15%
2018/08/02	10	21.55	0	0.00	21.48	10	939	1.06%
2018/08/01	10	21.66	0	0.00	21.69	10	946	1.06%
2018/07/31	0	0.00	10	22.21	22.14	-10	958	-1.04%
2018/07/30	10	21.85	0	0.00	21.87	10	969	1.03%
2018/07/24	2	21.49	0	0.00	21.49	2	950	0.21%
2018/07/12	0	0.00	2	22.05	22.06	-2	1,054	-0.19%
2018/06/28	0	0.00	11	22.26	22.27	-11	1,146	-0.96%
2018/06/27	0	0.00	10	21.73	21.73	-10	1,114	-0.90%
2018/06/25	0	0.00	10	20.98	21.02	-10	1,085	-0.92%
2018/06/22	0	0.00	10	20.40	20.34	-10	1,071	-0.93%
2018/06/20	10	20.00	0	0.00	20.09	10	1,126	0.89%
2018/06/19	10	20.13	0	0.00	20.03	10	1,178	0.85%
2018/06/15	0	0.00	10	20.50	20.50	-10	1,207	-0.83%
2018/06/14	0	0.00	10	20.38	20.38	-10	1,215	-0.82%
2018/06/12	0	0.00	10	20.25	20.32	-10	1,221	-0.82%
2018/06/11	10	20.14	0	0.00	20.12	10	1,212	0.82%
2018/06/08	0	0.00	10	20.25	20.21	-10	1,194	-0.84%
2018/06/07	10	20.00	0	0.00	20.00	10	1,187	0.84%
2018/06/06	0	0.00	10	20.12	20.22	-10	1,189	-0.84%
2018/06/05	10	19.95	0	0.00	19.97	10	1,214	0.82%
2018/06/04	10	20.15	0	0.00	20.17	10	1,212	0.82%
2018/06/01	10	20.57	0	0.00	20.53	10	1,205	0.83%
2018/05/31	0	0.00	10	20.85	20.93	-10	1,213	-0.82%
2018/05/28	10	20.36	0	0.00	20.33	10	1,230	0.81%
2018/05/25	20	21.67	20	21.69	21.66	0	1,204	0.00%
2018/05/22	0	0.00	10	22.26	22.27	-10	1,255	-0.80%
2018/05/21	1	22.07	10	22.05	22.04	-9	1,265	-0.71%
2018/05/17	0	0.00	10	22.00	22.02	-10	1,343	-0.74%
2018/05/14	10	21.55	0	0.00	21.60	10	1,483	0.67%
2018/05/11	10	21.88	0	0.00	21.87	10	1,471	0.68%
2018/05/08	10	21.41	0	0.00	21.40	10	1,526	0.66%
2018/05/07	0	0.00	10	21.32	21.53	-10	1,555	-0.64%
2018/05/04	0	0.00	10	20.93	20.95	-10	1,550	-0.65%
2018/05/02	10	20.63	0	0.00	20.65	10	1,673	0.60%
2018/04/25	10	20.77	0	0.00	20.70	10	1,796	0.56%
2018/04/24	0	0.00	10	21.04	21.08	-10	1,803	-0.55%
2018/04/20	0	0.00	4	20.85	20.80	-4	1,879	-0.21%
2018/04/19	0	0.00	10	21.00	21.04	-10	1,915	-0.52%
2018/04/12	0	0.00	10	20.36	20.43	-10	2,020	-0.50%
2018/04/11	0	0.00	10	20.00	19.90	-10	1,963	-0.51%
2018/04/10	0	0.00	11	19.50	19.50	-11	2,027	-0.54%
2018/03/28	10	19.80	0	0.00	19.72	10	2,293	0.44%
2018/03/27	10	20.04	0	0.00	20.10	10	2,324	0.43%
2018/03/26	10	20.06	10	20.27	20.03	0	2,329	0.00%
2018/03/23	0	0.00	40	19.86	19.82	-40	2,309	-1.73%
2018/03/22	0	0.00	10	19.94	19.90	-10	2,268	-0.44%
2018/03/21	0	0.00	11	19.45	19.43	-11	2,217	-0.50%
2018/03/19	0	0.00	10	18.96	18.94	-10	2,201	-0.45%
2018/03/13	10	18.72	0	0.00	18.72	10	2,278	0.44%
2018/03/12	0	0.00	10	18.95	18.92	-10	2,302	-0.43%
2018/03/09	10	18.45	0	0.00	18.44	10	2,307	0.43%
2018/03/08	10	18.73	0	0.00	18.71	10	2,283	0.44%
2018/03/06	0	0.00	10	19.12	19.12	-10	2,296	-0.44%
2018/03/01	10	18.79	0	0.00	18.82	10	2,341	0.43%
2018/02/26	0	0.00	10	19.33	19.44	-10	2,451	-0.41%
2018/02/23	10	19.10	0	0.00	19.11	10	2,504	0.40%
2018/02/22	10	18.60	0	0.00	18.62	10	2,574	0.39%
2018/02/06	0	0.00	4	19.25	19.25	-4	2,575	-0.16%
2018/02/05	10	19.72	0	0.00	19.68	10	2,530	0.40%
2018/02/02	0	0.00	10	20.05	20.05	-10	2,550	-0.39%
2018/02/01	0	0.00	10	19.66	19.66	-10	2,544	-0.39%
2018/01/31	10	19.40	0	0.00	19.38	10	2,627	0.38%
2018/01/30	10	19.86	0	0.00	19.67	10	2,790	0.36%
2018/01/29	0	0.00	10	20.14	20.11	-10	2,885	-0.35%
2018/01/26	10	19.83	0	0.00	19.85	10	2,923	0.34%
2018/01/25	0	0.00	10	20.05	20.11	-10	2,921	-0.34%
2018/01/17	10	19.40	0	0.00	19.30	10	3,056	0.33%
2018/01/15	0	0.00	11	19.51	19.58	-11	2,990	-0.37%
2018/01/10	0	0.00	10	19.20	19.23	-10	2,941	-0.34%
2018/01/08	20	18.73	0	0.00	18.69	20	2,905	0.69%
2018/01/04	0	0.00	10	18.74	18.84	-10	2,989	-0.33%
2018/01/03	10	18.35	0	0.00	18.34	10	2,922	0.34%