期元大S&P石油 (00642U)-元大-館前券商分點個股進出

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
17.43
漲跌
▲0.41
漲幅
+2.41%
成交量
5,120張
產業
上市
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－元大-館前券商分點個股進出

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

元大-館前券商分點個股進出
元大-館前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
2024/06/07	0	0.00	1.1	17.02	17.02	-1.1	2,671	-0.04%
2024/06/05	2	16.51	4	16.51	16.51	-2	2,645	-0.08%
2024/06/04	1	16.67	0	0.00	16.59	1	2,628	0.04%
2024/05/31	1	17.50	0	0.00	17.51	1	2,433	0.04%
2024/05/29	0	0.00	1	18.01	18.01	-1	2,467	-0.04%
2024/05/27	1	17.54	0	0.00	17.54	1	2,508	0.04%
2024/05/23	1	17.38	120.3	17.35	17.37	-119.3	2,557	-4.67%	大賣/鉅額交易
2024/05/17	1	17.75	0	0.00	17.78	1	2,665	0.04%
2024/05/06	1	17.62	0	0.00	17.60	1	3,480	0.03%
2024/05/03	0	0.00	0.5	17.70	17.79	-0.5	3,566	-0.01%
2024/05/02	1	17.81	0	0.00	17.86	1	3,602	0.03%
2024/04/29	0	0.00	120	18.65	18.66	-120	3,737	-3.21%	大賣/鉅額交易
2024/04/24	0.5	18.93	0	0.00	18.74	0.5	3,906	0.01%
2024/04/19	243.3	19.16	1	18.99	18.88	242.3	3,880	6.24%	大買/鉅額交易
2024/04/18	2	18.45	6	18.46	18.45	-4	3,828	-0.10%
2024/04/16	2	19.16	1	19.18	19.17	1	3,862	0.03%
2024/04/11	1	19.11	0	0.00	19.15	1	3,936	0.03%
2024/04/10	0	0.00	1	18.85	18.85	-1	4,076	-0.02%
2024/04/02	1	18.57	0	0.00	18.59	1	4,432	0.02%
2024/04/01	0	0.00	2	18.44	18.45	-2	4,527	-0.04%
2024/03/29	0.2	18.24	3	18.35	18.31	-2.9	4,515	-0.06%
2024/03/25	1	17.91	0	0.00	17.91	1	4,710	0.02%
2024/03/20	0.1	18.17	0	0.00	18.19	0.1	4,919	0.00%
2024/03/18	0	0.00	3	17.75	17.83	-3	5,200	-0.06%
2024/03/15	0	0.00	7	17.74	17.72	-7	5,201	-0.13%
2024/03/08	0	17.31	1	17.34	17.33	-1	5,607	-0.02%
2024/02/26	1	16.63	0	0.00	16.63	1	5,894	0.02%
2024/02/23	0	0.00	1	17.07	17.06	-1	5,870	-0.02%
2024/02/22	0	0.00	30	16.99	17.04	-30	5,889	-0.51%
2024/02/21	0	0.00	1	16.85	16.85	-1	5,940	-0.02%
2024/02/20	0	0.00	1	17.04	17.09	-1	6,064	-0.02%
2024/02/16	1	16.88	73	16.88	16.88	-72	6,038	-1.19%
2024/02/15	0	0.00	5	16.55	16.58	-5	5,978	-0.08%
2024/02/05	29	15.83	0	0.00	15.91	29	5,779	0.50%
2024/02/02	30	16.22	0	0.00	16.20	30	5,675	0.53%
2024/02/01	20	16.60	0	0.00	16.61	20	5,660	0.35%
2024/01/26	0	0.00	36	16.75	16.73	-36	5,680	-0.63%
2024/01/25	1	16.40	0	0.00	16.42	1	5,573	0.02%
2024/01/24	0	0.00	12	16.18	16.21	-12	5,554	-0.22%
2024/01/23	2	16.26	20	16.27	16.28	-18	5,582	-0.32%
2024/01/22	20	15.93	0	0.00	15.92	20	5,421	0.37%
2024/01/19	0	0.00	21	16.11	16.11	-21	5,432	-0.39%
2024/01/18	0	0.00	20	15.92	15.92	-20	5,351	-0.37%
2024/01/17	30	15.72	2	15.73	15.73	28	5,394	0.52%
2024/01/12	0	0.00	3	16.00	16.00	-3	5,497	-0.05%
2024/01/11	2	15.59	0	0.00	15.66	2	5,378	0.04%
2024/01/10	0	0.00	33	15.81	15.80	-33	5,416	-0.61%
2024/01/09	52	15.47	0	0.00	15.47	52	5,421	0.96%
2024/01/08	0	0.00	2	16.04	15.86	-2	5,431	-0.04%
2024/01/05	0	0.00	15	15.85	15.86	-15	5,421	-0.28%
2024/01/04	1	15.96	43	15.90	15.96	-42	5,474	-0.77%
2024/01/03	30	15.38	0	0.00	15.36	30	5,411	0.55%
2024/01/02	1	15.73	0	0.00	15.87	1	5,248	0.02%
2023/12/29	31	15.66	0	0.00	15.74	31	5,263	0.59%
2023/12/28	22	16.10	0	0.00	16.09	22	5,103	0.43%
2023/12/27	0	0.00	2	16.43	16.43	-2	5,054	-0.04%
2023/12/22	0	0.00	36	16.23	16.26	-36	4,980	-0.72%
2023/12/20	1	16.17	35	16.18	16.16	-34	4,871	-0.70%
2023/12/19	0	0.00	12	15.93	15.93	-12	4,783	-0.25%
2023/12/15	0	0.00	32	15.77	15.78	-32	4,754	-0.67%
2023/12/14	4	15.35	2	15.40	15.33	2	4,636	0.04%
2023/12/13	49	15.07	0	0.00	15.11	49	4,579	1.07%
2023/12/12	1	15.73	2	15.80	15.81	-1	4,312	-0.02%
2023/12/11	1	15.75	21	15.73	15.78	-20	4,299	-0.47%
2023/12/08	2	15.50	0	0.00	15.49	2	4,253	0.05%
2023/12/07	33	15.37	0	0.00	15.39	33	4,163	0.79%
2023/12/06	23	15.95	0	0.00	15.95	23	3,938	0.58%
2023/12/05	17	16.15	0	0.00	16.12	17	3,850	0.44%
2023/12/04	30	16.26	0	0.00	16.22	30	3,774	0.79%
2023/12/01	16	16.67	0	0.00	16.74	16	3,562	0.45%
2023/11/30	1	17.04	1	17.03	17.14	0	3,508	0.00%
2023/11/29	0	0.00	15	16.82	16.80	-15	3,477	-0.43%
2023/11/27	16	16.57	0	0.00	16.50	16	3,493	0.46%
2023/11/24	4	16.84	0	0.00	16.82	4	3,437	0.12%
2023/11/22	1	17.12	0	0.00	17.10	1	3,389	0.03%
2023/11/21	0	0.00	1	17.07	17.05	-1	3,378	-0.03%
2023/11/20	1	16.78	5	16.71	16.88	-4	3,358	-0.12%
2023/11/17	31	16.17	2	16.16	16.18	29	3,258	0.89%
2023/11/15	0	0.00	4	17.29	17.32	-4	3,052	-0.13%
2023/11/14	0	0.00	8	17.37	17.37	-8	3,059	-0.26%
2023/11/13	0	0.00	1	17.00	16.95	-1	3,057	-0.03%
2023/11/09	6	16.73	0	0.00	16.71	6	3,098	0.19%
2023/11/08	1	17.07	0	0.00	17.04	1	3,015	0.03%
2023/11/07	2	17.78	0	0.00	17.78	2	2,904	0.07%
2023/11/06	1	17.87	0	0.00	17.88	1	2,943	0.03%
2023/11/03	3	18.20	0	0.00	18.28	3	2,919	0.10%
2023/11/02	3	17.93	0	0.00	17.95	3	2,908	0.10%
2023/11/01	1	18.00	0	0.00	17.95	1	2,914	0.03%
2023/10/27	1	18.64	0	0.00	18.69	1	2,950	0.03%
2023/10/20	7	19.76	1	19.71	19.74	6	2,986	0.20%
2023/10/18	6	19.25	1	19.25	19.25	5	3,030	0.16%
2023/10/17	3	18.78	1	18.80	18.81	2	2,992	0.07%
2023/10/16	4	19.05	5	19.09	19.10	-1	2,945	-0.03%
2023/10/12	1	17.99	0	0.00	18.05	1	2,986	0.03%
2023/10/11	3	18.61	1	18.62	18.65	2	2,998	0.07%
2023/10/06	4	17.89	0	0.00	17.87	4	3,046	0.13%
2023/10/05	104	18.25	0	0.00	18.33	104	3,183	3.27%	大買/鉅額交易
2023/10/04	2	19.29	1	19.30	19.30	1	3,215	0.03%
2023/10/03	1	19.06	0	0.00	19.04	1	3,512	0.03%
2023/10/02	52	19.66	42	19.65	19.66	10	3,682	0.27%
2023/09/27	0	0.00	8	19.69	19.74	-8	4,081	-0.20%
2023/09/22	0	0.00	2	19.52	19.51	-2	4,461	-0.04%
2023/09/21	0	0.00	2	19.20	19.22	-2	4,549	-0.04%
2023/09/20	1	19.39	0	0.00	19.35	1	5,033	0.02%
2023/09/19	1	19.68	0	0.00	19.69	1	5,022	0.02%
2023/09/18	0	0.00	1	19.56	19.55	-1	5,294	-0.02%
2023/09/15	2	19.46	0	0.00	19.49	2	5,501	0.04%
2023/09/14	1	19.03	0	0.00	19.07	1	5,589	0.02%
2023/09/08	0	0.00	1	18.56	18.47	-1	6,426	-0.02%
2023/09/07	0	0.00	1	18.66	18.65	-1	7,023	-0.01%
2023/09/05	0	0.00	10	18.35	18.36	-10	7,469	-0.13%
2023/09/04	0	0.00	3	18.32	18.29	-3	7,647	-0.04%
2023/09/01	1	17.87	2	17.88	17.89	-1	7,711	-0.01%
2023/08/30	0	0.00	1	17.40	17.41	-1	8,071	-0.01%
2023/08/25	0	0.00	1	16.96	16.95	-1	9,073	-0.01%
2023/08/24	4	16.79	0	0.00	16.84	4	9,105	0.04%
2023/08/18	0	0.00	1	17.09	17.06	-1	9,443	-0.01%
2023/08/17	1	16.90	0	0.00	16.86	1	9,489	0.01%
2023/08/16	0	0.00	3	17.15	17.14	-3	9,537	-0.03%
2023/08/15	0	0.00	5	17.53	17.51	-5	9,519	-0.05%
2023/08/14	0	0.00	20	17.51	17.46	-20	9,638	-0.21%
2023/08/10	0	0.00	10	17.84	17.85	-10	9,705	-0.10%
2023/08/07	2	17.55	0	0.00	17.56	2	10,001	0.02%
2023/08/02	0	0.00	1	17.40	17.41	-1	10,179	-0.01%
2023/08/01	1	17.30	11	17.29	17.28	-10	10,307	-0.10%
2023/07/31	1	17.00	0	0.00	17.00	1	10,493	0.01%
2023/07/28	1	16.85	0	0.00	16.88	1	11,063	0.01%
2023/07/27	0	0.00	5	16.83	16.82	-5	11,454	-0.04%
2023/07/26	0	0.00	9	16.74	16.73	-9	11,447	-0.08%
2023/07/25	0	0.00	7	16.71	16.72	-7	11,454	-0.06%
2023/07/24	1	16.22	0	0.00	16.28	1	11,522	0.01%
2023/07/20	0	0.00	1	15.92	15.90	-1	11,430	-0.01%
2023/07/18	12	15.69	0	0.00	15.70	12	11,414	0.11%
2023/07/17	1	15.78	0	0.00	15.74	1	11,419	0.01%
2023/07/14	0	0.00	4	16.23	16.17	-4	11,342	-0.04%
2023/07/13	0	0.00	8	16.00	16.00	-8	11,292	-0.07%
2023/07/12	0	0.00	5	15.83	15.80	-5	11,160	-0.04%
2023/07/11	2	15.52	0	0.00	15.54	2	11,014	0.02%
2023/07/10	0	0.00	37	15.58	15.53	-37	11,019	-0.34%
2023/07/07	0	0.00	8	15.20	15.26	-8	10,798	-0.07%
2023/07/06	0	0.00	28	15.23	15.17	-28	10,673	-0.26%
2023/07/05	0	0.00	1	14.99	15.01	-1	10,504	-0.01%
2023/07/04	3	14.83	0	0.00	14.83	3	10,574	0.03%
2023/07/03	0	0.00	1	14.89	14.91	-1	11,117	-0.01%
2023/06/30	6	14.78	0	0.00	14.76	6	11,217	0.05%
2023/06/29	0	0.00	20	14.67	14.62	-20	11,140	-0.18%
2023/06/28	22	14.39	0	0.00	14.45	22	11,236	0.20%
2023/06/26	22	14.69	0	0.00	14.69	22	11,075	0.20%
2023/06/21	3	15.11	2	15.09	15.11	1	11,006	0.01%
2023/06/19	0	0.00	3	15.00	14.97	-3	10,895	-0.03%
2023/06/16	0	0.00	33	14.89	14.88	-33	10,779	-0.31%
2023/06/15	24	14.44	2	14.45	14.49	22	10,788	0.20%
2023/06/14	2	14.61	23	14.62	14.72	-21	10,789	-0.19%
2023/06/13	30	14.30	0	0.00	14.33	30	11,262	0.27%
2023/06/12	20	14.70	0	0.00	14.70	20	11,068	0.18%
2023/06/08	0	0.00	20	15.26	15.29	-20	11,049	-0.18%
2023/06/06	2	15.12	0	0.00	15.18	2	10,980	0.02%
2023/06/05	2	15.32	7	15.31	15.33	-5	10,940	-0.05%
2023/06/02	0	0.00	46	14.82	14.87	-46	10,758	-0.43%
2023/06/01	20	14.44	0	0.00	14.48	20	10,750	0.19%
2023/05/31	46	14.69	0	0.00	14.65	46	10,483	0.44%
2023/05/29	0	0.00	2	15.49	15.46	-2	10,116	-0.02%
2023/05/26	18	15.15	0	0.00	15.20	18	10,147	0.18%
2023/05/25	0	0.00	22	15.66	15.64	-22	10,344	-0.21%
2023/05/24	0	0.00	5	15.60	15.60	-5	10,284	-0.05%
2023/05/19	1	15.22	0	0.00	15.32	1	10,065	0.01%
2023/05/18	0	0.00	2	15.38	15.34	-2	10,028	-0.02%
2023/05/17	0	0.00	1	14.94	14.99	-1	9,906	-0.01%
2023/05/16	0	0.00	23	15.17	15.11	-23	9,921	-0.23%
2023/05/15	31	14.74	0	0.00	14.77	31	9,927	0.31%
2023/05/12	10	15.00	0	0.00	14.95	10	9,824	0.10%
2023/05/11	0	0.00	0.4	15.47	15.46	-0.4	9,680	0.00%
2023/05/10	0	0.00	1	15.52	15.46	-1	9,744	-0.01%
2023/05/09	0	0.00	31	15.33	15.38	-31	9,719	-0.32%
2023/05/08	0	0.00	3	15.10	15.16	-3	9,765	-0.03%
2023/05/05	15	14.55	0	0.00	14.64	15	9,681	0.15%
2023/05/04	36.2	14.55	0	0.00	14.61	36.2	9,514	0.38%
2023/05/03	38	15.17	1	15.17	15.15	37	8,915	0.42%
2023/04/28	1	15.90	0	0.00	15.90	1	8,514	0.01%
2023/04/27	33	15.75	0	0.00	15.76	33	8,497	0.39%
2023/04/26	1	16.34	0	0.00	16.41	1	8,393	0.01%
2023/04/25	0	0.00	1	16.65	16.63	-1	8,410	-0.01%
2023/04/21	6	16.32	0	0.00	16.32	6	8,502	0.07%
2023/04/20	2	16.63	3	16.61	16.53	-1	8,497	-0.01%
2023/04/17	0	0.00	1	17.41	17.38	-1	8,538	-0.01%
2023/04/14	1	17.35	5	17.38	17.37	-4	8,575	-0.05%
2023/04/13	6	17.47	0	0.00	17.47	6	8,586	0.07%
2023/04/12	2	17.19	0	0.00	17.19	2	8,541	0.02%
2023/04/11	1	16.84	0	0.00	16.95	1	8,479	0.01%
2023/04/10	2	17.00	1	17.03	17.00	1	8,438	0.01%
2023/04/07	1	16.86	6	16.86	16.80	-5	8,381	-0.06%
2023/04/06	1	16.85	132	16.89	16.86	-131	8,163	-1.60%	大賣/鉅額交易
2023/03/31	0	0.00	31	15.70	15.66	-31	7,549	-0.41%
2023/03/29	0	0.00	6	15.52	15.52	-6	7,298	-0.08%
2023/03/28	0	0.00	36	15.33	15.31	-36	7,118	-0.51%
2023/03/23	0	0.00	2	14.77	14.79	-2	6,653	-0.03%
2023/03/22	2	14.62	50	14.65	14.62	-48	6,615	-0.73%
2023/03/21	1	14.27	0	0.00	14.26	1	6,570	0.02%
2023/03/20	44	14.12	0	0.00	14.07	44	6,548	0.67%
2023/03/17	4	14.61	0	0.00	14.66	4	6,286	0.06%
2023/03/16	63	14.55	3	14.47	14.52	60	6,236	0.96%
2023/03/15	37	15.38	0	0.00	15.41	37	5,837	0.63%
2023/03/14	51	15.78	0	0.00	15.69	51	5,494	0.93%
2023/03/13	1	16.26	21	16.26	16.31	-20	5,141	-0.39%
2023/03/10	43	16.05	0	0.00	15.96	43	5,131	0.84%
2023/03/09	14	16.27	0	0.00	16.28	14	4,998	0.28%
2023/03/08	22	16.45	0	0.00	16.48	22	4,976	0.44%
2023/03/07	0	0.00	21	17.03	17.05	-21	5,040	-0.42%
2023/03/06	0	0.00	12	16.73	16.69	-12	5,112	-0.23%
2023/03/02	0	0.00	18	16.42	16.44	-18	5,073	-0.35%
2023/03/01	0	0.00	12	16.38	16.40	-12	5,037	-0.24%
2023/02/24	0	0.00	1	16.06	16.11	-1	4,976	-0.02%
2023/02/23	25	15.73	0	0.00	15.76	25	5,031	0.50%
2023/02/22	3	16.11	0	0.00	16.12	3	4,808	0.06%
2023/02/21	10	16.20	0	0.00	16.19	10	4,837	0.21%
2023/02/20	2	16.23	0	0.00	16.26	2	4,814	0.04%
2023/02/17	10	16.50	0	0.00	16.45	10	4,837	0.21%
2023/02/13	1	16.73	21	16.71	16.67	-20	4,812	-0.42%
2023/02/09	0	0.00	1	16.54	16.57	-1	4,717	-0.02%
2023/02/08	0	0.00	43	16.33	16.35	-43	4,656	-0.92%
2023/02/07	2	15.78	1	15.83	15.90	1	4,554	0.02%
2023/02/06	32	15.61	0	0.00	15.58	32	4,518	0.71%
2023/02/03	12	16.01	0	0.00	16.00	12	4,319	0.28%
2023/02/02	17	16.29	0	0.00	16.29	17	4,224	0.40%
2023/02/01	0	0.00	15	16.75	16.73	-15	4,172	-0.36%
2023/01/30	2	16.89	50	16.97	16.77	-48	4,186	-1.15%
2023/01/17	0	0.00	14	16.80	16.86	-14	4,180	-0.33%
2023/01/16	0	0.00	1	16.94	16.85	-1	4,149	-0.02%
2023/01/13	0	0.00	2	16.67	16.63	-2	4,073	-0.05%
2023/01/12	0	0.00	33	16.55	16.51	-33	4,109	-0.80%
2023/01/11	0	0.00	6	15.92	15.88	-6	4,040	-0.15%
2023/01/10	2	15.88	0	0.00	15.88	2	4,026	0.05%
2023/01/06	0	0.00	2	15.95	15.91	-2	3,997	-0.05%
2023/01/05	75	15.76	0	0.00	15.82	75	3,996	1.88%
2023/01/04	26	16.41	0	0.00	16.40	26	3,922	0.66%
2022/12/29	1	16.81	3	16.83	16.80	-2	4,026	-0.05%
2022/12/28	0	0.00	1	17.05	17.00	-1	4,066	-0.02%
2022/12/27	0	0.00	2	17.16	17.13	-2	4,073	-0.05%
2022/12/23	1	16.70	23	16.73	16.73	-22	4,017	-0.55%
2022/12/22	0	0.00	13	16.82	16.82	-13	4,051	-0.32%
2022/12/21	0	0.00	20	16.33	16.26	-20	4,011	-0.50%
2022/12/19	20	16.08	3	16.04	16.10	17	4,187	0.41%
2022/12/16	0	0.00	2	16.23	16.20	-2	4,182	-0.05%
2022/12/15	2	16.36	29	16.38	16.36	-27	4,179	-0.65%
2022/12/14	12	16.09	25	16.07	16.07	-13	4,123	-0.32%
2022/12/13	5	15.84	15	15.82	15.92	-10	4,065	-0.25%
2022/12/12	5	15.40	0	0.00	15.36	5	4,003	0.12%
2022/12/09	17	15.47	2	15.50	15.45	15	3,953	0.38%
2022/12/08	21	15.64	0	0.00	15.65	21	3,882	0.54%
2022/12/07	23	15.93	0	0.00	15.98	23	3,785	0.61%
2022/12/06	26	16.64	0	0.00	16.60	26	3,693	0.70%
2022/12/05	0	0.00	1	17.45	17.26	-1	3,662	-0.03%
2022/12/02	0.1	17.30	26	17.34	17.37	-25.9	3,738	-0.69%
2022/12/01	0	0.00	15	17.27	17.23	-15	3,819	-0.39%
2022/11/30	0	0.00	5	17.01	17.00	-5	3,798	-0.13%
2022/11/29	2	16.58	4	16.75	17.07	-2	3,800	-0.05%
2022/11/28	30	16.03	0	0.00	15.95	30	3,743	0.80%
2022/11/25	2	16.86	0	0.00	16.90	2	3,635	0.06%
2022/11/24	21	16.75	0	0.00	16.77	21	3,642	0.58%
2022/11/22	3	17.31	0	0.00	17.31	3	3,527	0.09%
2022/11/21	23	17.23	0	0.00	17.12	23	3,487	0.66%
2022/11/18	14	17.70	0	0.00	17.72	14	3,385	0.41%
2022/11/17	11	18.07	0	0.00	18.08	11	3,401	0.32%
2022/11/15	5	18.24	50	18.25	18.26	-45	3,395	-1.33%
2022/11/14	0	0.00	6	18.99	18.97	-6	3,412	-0.18%
2022/11/10	3	18.38	0	0.00	18.41	3	3,439	0.09%
2022/11/08	0	0.00	10	19.66	19.60	-10	3,456	-0.29%
2022/11/07	0	0.00	2	19.60	19.58	-2	3,530	-0.06%
2022/11/04	3	18.94	0	0.00	19.30	3	3,530	0.08%
2022/11/02	0	0.00	2	19.09	19.22	-2	3,506	-0.06%
2022/10/31	0	0.00	1	18.70	18.78	-1	3,535	-0.03%
2022/10/24	9	18.20	0	0.00	18.10	9	3,662	0.25%
2022/10/20	9	18.18	0	0.00	18.35	9	3,721	0.24%
2022/10/12	0	0.00	2	18.62	18.69	-2	3,778	-0.05%
2022/10/11	0	0.00	2	19.20	19.11	-2	3,780	-0.05%
2022/10/07	0	0.00	1	18.67	18.62	-1	3,718	-0.03%
2022/10/06	0	0.00	1	18.57	18.49	-1	3,643	-0.03%
2022/10/05	0	0.00	1	18.23	18.19	-1	3,688	-0.03%
2022/10/04	0	0.00	1	17.72	17.74	-1	3,674	-0.03%
2022/10/03	0	0.00	15	17.22	17.29	-15	3,659	-0.41%
2022/09/29	0	0.00	43	17.29	17.30	-43	3,780	-1.14%
2022/09/28	0	0.00	1	16.41	16.43	-1	3,816	-0.03%
2022/09/27	10	16.36	0	0.00	16.43	10	3,790	0.26%
2022/09/26	27	16.72	0	0.00	16.60	27	3,715	0.73%
2022/09/23	10	17.55	0	0.00	17.60	10	3,625	0.28%
2022/09/22	12	17.62	0	0.00	17.62	12	3,614	0.33%
2022/09/15	0	0.00	17	18.54	18.52	-17	3,591	-0.47%
2022/09/14	0	0.00	8	18.19	18.18	-8	3,679	-0.22%
2022/09/13	8	18.19	13	18.27	18.31	-5	3,680	-0.14%
2022/09/12	0	0.00	19	17.87	17.86	-19	3,601	-0.53%
2022/09/08	20	17.34	0	0.00	17.33	20	3,562	0.56%
2022/09/07	24	17.90	0	0.00	17.85	24	3,498	0.69%
2022/09/06	1	18.50	0	0.00	18.54	1	3,377	0.03%
2022/09/05	1	18.49	0	0.00	18.52	1	3,373	0.03%
2022/09/02	3	18.31	0	0.00	18.45	3	3,372	0.09%
2022/09/01	7	18.62	0	0.00	18.62	7	3,331	0.21%
2022/08/31	3	19.22	0	0.00	19.33	3	3,250	0.09%
2022/08/30	0	0.00	2	20.15	20.18	-2	3,250	-0.06%
2022/08/19	0	0.00	2	18.65	18.61	-2	3,397	-0.06%
2022/08/17	2	17.93	0	0.00	18.04	2	3,345	0.06%
2022/08/12	0	0.00	4	19.31	19.27	-4	3,233	-0.12%
2022/08/11	0	0.00	2	18.90	18.86	-2	3,213	-0.06%
2022/08/08	1	18.41	2	18.18	18.39	-1	3,472	-0.03%
2022/08/05	3	18.30	0	0.00	18.31	3	3,526	0.09%
2022/08/04	3	18.73	0	0.00	18.75	3	3,590	0.08%
2022/08/03	0	0.00	2	19.34	19.35	-2	3,553	-0.06%
2022/08/02	4	19.18	0	0.00	19.18	4	3,653	0.11%
2022/08/01	0	0.00	1	20.03	19.95	-1	3,732	-0.03%
2022/07/29	1	19.91	0	0.00	19.84	1	3,817	0.03%
2022/07/28	20	20.15	1	20.01	20.14	19	3,953	0.48%
2022/07/27	1	19.57	0	0.00	19.57	1	3,909	0.03%
2022/07/26	0	0.00	1	19.95	20.08	-1	3,927	-0.03%
2022/07/25	2	19.32	0	0.00	19.24	2	4,029	0.05%
2022/07/22	0	0.00	5	19.79	19.97	-5	3,970	-0.13%
2022/07/20	0	0.00	1	20.50	20.43	-1	4,003	-0.02%
2022/07/19	5	20.33	1	20.33	20.29	4	4,025	0.10%
2022/07/15	2	19.06	0	0.00	19.18	2	3,965	0.05%
2022/07/13	1	19.18	0	0.00	19.17	1	4,073	0.02%
2022/07/12	0	0.00	2	20.44	20.35	-2	4,076	-0.05%
2022/07/11	3	20.69	4	20.66	20.63	-1	4,148	-0.02%
2022/07/06	4	20.14	0	0.00	19.95	4	4,260	0.09%
2022/07/05	2.3	21.98	0	0.00	21.87	2.3	4,202	0.05%
2022/07/04	0.7	21.50	1	21.31	21.51	-0.3	4,284	-0.01%
2022/06/29	0	0.00	1	22.04	22.02	-1	4,477	-0.02%
2022/06/24	1	20.84	0	0.00	20.78	1	4,794	0.02%
2022/06/23	0	0.00	1	20.79	20.69	-1	4,883	-0.02%
2022/06/21	1	21.78	0	0.00	21.85	1	5,060	0.02%
2022/06/16	0	0.00	6	22.56	22.57	-6	5,434	-0.11%
2022/06/15	1	23.12	0	0.00	23.11	1	5,616	0.02%
2022/06/14	0.1	23.51	1	23.49	23.46	-0.9	5,695	-0.02%
2022/06/13	1	23.01	0	0.00	23.05	1	5,848	0.02%
2022/06/10	0	0.00	1	23.40	23.47	-1	6,219	-0.02%
2022/06/07	0	0.00	2	23.14	23.10	-2	7,282	-0.03%
2022/06/06	0	0.00	4	23.19	23.13	-4	7,579	-0.05%
2022/06/02	2	21.72	1	21.88	21.86	1	7,832	0.01%
2022/05/31	1	22.87	11	22.87	22.85	-10	8,792	-0.11%
2022/05/27	0	0.00	11	22.08	22.08	-11	9,631	-0.11%
2022/05/23	0	0.00	10	21.52	21.56	-10	10,621	-0.09%
2022/05/20	0	0.00	1	21.15	21.20	-1	10,837	-0.01%
2022/05/19	1	21.01	0	0.00	21.01	1	10,977	0.01%
2022/05/18	0	0.00	10	21.39	21.54	-10	11,054	-0.09%
2022/05/17	0	0.00	7	21.75	21.65	-7	11,258	-0.06%
2022/05/16	1	20.83	1	21.29	20.72	0	11,377	0.00%
2022/05/13	0	0.00	10	20.57	20.64	-10	11,421	-0.09%
2022/05/12	0	0.00	1	20.10	19.97	-1	11,625	-0.01%
2022/05/10	1	19.65	0	0.00	19.71	1	11,552	0.01%
2022/05/09	0	0.00	20	21.11	21.09	-20	11,547	-0.17%
2022/05/06	0	0.00	1	20.87	20.80	-1	11,474	-0.01%
2022/05/05	0	0.00	22	20.64	20.72	-22	11,802	-0.19%
2022/05/04	1	19.84	0	0.00	19.84	1	11,789	0.01%
2022/05/03	0	0.00	1	20.16	20.10	-1	11,858	-0.01%
2022/04/29	0	0.00	6	20.14	20.33	-6	11,970	-0.05%
2022/04/27	0	0.00	1	19.55	19.47	-1	12,030	-0.01%
2022/04/26	2	18.98	0	0.00	18.98	2	12,416	0.02%
2022/04/22	1	19.65	0	0.00	19.60	1	12,835	0.01%
2022/04/21	0	0.00	2	19.68	19.75	-2	12,904	-0.02%
2022/04/20	1	19.63	5	19.65	19.72	-4	13,122	-0.03%
2022/04/19	0	0.00	3	20.53	20.51	-3	13,318	-0.02%
2022/04/18	3	20.53	1	20.54	20.44	2	13,313	0.02%
2022/04/15	3	20.00	24	20.00	20.10	-21	13,246	-0.16%
2022/04/14	0	0.00	5	19.64	19.66	-5	13,554	-0.04%
2022/04/13	0	0.00	3	19.22	19.05	-3	13,487	-0.02%
2022/04/12	1	18.31	0	0.00	18.35	1	13,452	0.01%
2022/04/11	2	18.18	0	0.00	18.19	2	13,414	0.01%
2022/04/08	6	18.19	0	0.00	18.21	6	13,396	0.04%
2022/04/07	6	18.41	0	0.00	18.38	6	13,413	0.04%
2022/04/06	0	0.00	2	19.21	19.22	-2	13,368	-0.01%
2022/04/01	6	18.80	0	0.00	18.78	6	13,548	0.04%
2022/03/30	2	19.76	1	19.76	19.74	1	13,494	0.01%
2022/03/29	1	19.89	0	0.00	19.78	1	13,586	0.01%
2022/03/28	2	20.87	0	0.00	20.77	2	13,601	0.01%
2022/03/25	1	20.93	1	21.08	21.06	0	13,543	0.00%
2022/03/24	1	21.61	26	21.61	21.50	-25	13,613	-0.18%
2022/03/23	1	20.62	34	20.78	20.73	-33	13,417	-0.25%
2022/03/22	0	0.00	3	21.17	21.21	-3	13,349	-0.02%
2022/03/21	1	19.91	0	0.00	20.01	1	13,225	0.01%
2022/03/18	0	0.00	2	19.32	19.44	-2	13,152	-0.02%
2022/03/17	0	0.00	6	17.90	17.91	-6	12,982	-0.05%
2022/03/16	0	0.00	5	17.98	17.90	-5	12,986	-0.04%
2022/03/15	2	18.24	72	18.22	18.09	-70	12,926	-0.54%
2022/03/14	8	19.43	6	19.45	19.50	2	12,650	0.02%
2022/03/11	6	19.35	20	19.40	19.38	-14	12,563	-0.11%
2022/03/10	1	20.06	44	19.73	20.11	-43	12,392	-0.35%
2022/03/09	9	22.91	14	22.81	22.85	-5	11,904	-0.04%
2022/03/08	22	21.93	42	21.84	22.17	-20	11,965	-0.17%
2022/03/07	17	22.57	11	22.59	22.94	6	11,876	0.05%
2022/03/04	7	20.18	57	20.06	20.00	-50	11,436	-0.44%
2022/03/03	3	20.69	6	20.41	20.71	-3	11,636	-0.03%
2022/03/02	0	0.00	70	19.32	19.62	-70	11,333	-0.62%
2022/02/25	3	17.24	10	17.21	17.20	-7	10,753	-0.07%
2022/02/24	40	17.31	28	17.36	17.46	12	10,578	0.11%
2022/02/23	1	16.70	7	16.67	16.70	-6	10,125	-0.06%
2022/02/22	16	16.81	7	16.80	16.81	9	10,153	0.09%
2022/02/18	6	16.21	0	0.00	16.17	6	9,970	0.06%
2022/02/17	7	16.39	8	16.43	16.42	-1	9,881	-0.01%
2022/02/16	2	16.25	0	0.00	16.31	2	9,725	0.02%
2022/02/15	1	16.80	33	16.78	16.79	-32	9,524	-0.34%
2022/02/14	25	16.79	43	16.78	16.78	-18	9,432	-0.19%
2022/02/10	0	0.00	8	15.98	16.00	-8	9,315	-0.09%
2022/02/09	2	15.93	1	15.98	15.97	1	9,388	0.01%
2022/02/08	3	16.18	53	16.22	16.20	-50	9,361	-0.53%
2022/02/07	0	0.00	7	16.31	16.33	-7	9,392	-0.07%
2022/01/26	7	15.13	14	15.13	15.12	-7	9,030	-0.08%
2022/01/25	2	14.86	3	14.86	14.88	-1	8,963	-0.01%
2022/01/24	0	0.00	3	15.24	15.23	-3	8,957	-0.03%
2022/01/21	2	14.75	2	14.86	14.86	0	8,982	0.00%
2022/01/20	3	15.08	0	0.00	15.22	3	9,075	0.03%
2022/01/19	3	15.22	11	15.25	15.20	-8	9,028	-0.09%
2022/01/17	0	0.00	4	14.84	14.82	-4	8,610	-0.05%
2022/01/13	0	0.00	16	14.54	14.49	-16	8,443	-0.19%
2022/01/12	0	0.00	5	14.34	14.32	-5	8,311	-0.06%
2022/01/10	2	13.86	0	0.00	13.95	2	8,248	0.02%
2022/01/07	0	0.00	7	14.09	14.10	-7	8,311	-0.08%
2022/01/06	0	0.00	2	13.66	13.56	-2	8,005	-0.02%
2021/12/30	0	0.00	1	13.55	13.56	-1	8,427	-0.01%
2021/12/29	0	0.00	6	13.43	13.41	-6	8,583	-0.07%
2021/12/28	1	13.37	3	13.38	13.38	-2	8,860	-0.02%
2021/12/27	1	12.91	8	12.94	12.94	-7	8,839	-0.08%
2021/12/24	1	12.96	2	12.97	12.94	-1	8,852	-0.01%
2021/12/23	0	0.00	8	12.92	12.91	-8	8,876	-0.09%
2021/12/22	0	0.00	2	12.65	12.61	-2	8,852	-0.02%
2021/12/21	2	12.27	0	0.00	12.30	2	9,086	0.02%
2021/12/20	4.4	12.22	0	0.00	12.13	4.4	9,428	0.05%
2021/12/17	5	12.69	0	0.00	12.63	5	9,449	0.05%
2021/12/16	0	0.00	5	12.64	12.63	-5	9,544	-0.05%
2021/12/15	7	12.39	1	12.40	12.35	6	9,603	0.06%
2021/12/14	2	12.58	1	12.60	12.53	1	9,698	0.01%
2021/12/13	1	12.81	0	0.00	12.82	1	10,032	0.01%
2021/12/10	3	12.51	0	0.00	12.52	3	10,051	0.03%
2021/12/09	1	12.89	20	12.82	12.90	-19	10,167	-0.19%
2021/12/08	0	0.00	2	12.71	12.68	-2	10,251	-0.02%
2021/12/07	1	12.40	17	12.39	12.43	-16	10,148	-0.16%
2021/12/06	1.1	11.97	0	0.00	12.02	1.1	10,102	0.01%
2021/12/03	3	12.00	2	11.98	12.00	1	9,999	0.01%
2021/12/02	38	11.68	0	0.00	11.70	38	9,894	0.38%
2021/12/01	5	11.97	1	11.94	12.04	4	9,504	0.04%
2021/11/30	6	12.42	20	12.30	12.30	-14	9,423	-0.15%
2021/11/29	32.3	12.64	1	12.66	12.53	31.3	9,257	0.34%
2021/11/26	0.2	13.51	0	0.00	13.46	0.2	8,774	0.00%
2021/11/24	2	13.88	4	13.85	13.90	-2	8,845	-0.02%
2021/11/23	5	13.47	0	0.00	13.47	5	8,792	0.06%
2021/11/22	2	13.43	0	0.00	13.44	2	8,832	0.02%
2021/11/19	2	13.96	0	0.00	13.94	2	8,763	0.02%
2021/11/18	2	13.63	1.3	13.63	13.64	0.7	8,809	0.01%
2021/11/16	2	14.19	0	0.00	14.18	2	8,868	0.02%
2021/11/15	2	14.00	0	0.00	14.02	2	9,049	0.02%
2021/11/11	3	14.18	0	0.00	14.22	3	8,999	0.03%
2021/11/10	0	0.00	2	14.62	14.59	-2	8,985	-0.02%
2021/11/09	0	0.00	1	14.29	14.25	-1	8,897	-0.01%
2021/11/08	0	0.00	3	14.33	14.33	-3	8,924	-0.03%
2021/11/05	18	13.88	1	13.95	13.86	17	8,865	0.19%
2021/11/04	3	13.90	6	13.92	13.96	-3	8,855	-0.03%
2021/11/03	0	0.00	1	14.39	14.42	-1	8,955	-0.01%
2021/11/01	0	0.00	2	14.45	14.48	-2	9,157	-0.02%
2021/10/29	0	0.00	2	14.41	14.40	-2	9,186	-0.02%
2021/10/28	9	14.09	0	0.00	14.15	9	9,105	0.10%
2021/10/27	1	14.62	8	14.63	14.59	-7	9,056	-0.08%
2021/10/26	0.2	14.60	2	14.54	14.58	-1.8	9,110	-0.02%
2021/10/25	0	0.00	3	14.70	14.72	-3	9,147	-0.03%
2021/10/22	9	14.41	86	14.35	14.32	-77	9,181	-0.84%
2021/10/21	0	0.00	5	14.55	14.51	-5	9,234	-0.05%
2021/10/20	11	14.27	11	14.26	14.26	0	9,257	0.00%
2021/10/19	4	14.27	4	14.23	14.31	0	9,355	0.00%
2021/10/18	26.2	14.45	45	14.41	14.47	-18.8	9,465	-0.20%
2021/10/15	5	14.16	1	14.15	14.17	4	9,439	0.04%
2021/10/14	20	14.00	6	13.98	14.01	14	9,839	0.14%
2021/10/13	21	13.91	0	0.00	13.93	21	9,932	0.21%
2021/10/12	38	13.88	6	13.93	13.97	32	9,971	0.32%
2021/10/08	0	0.00	64	13.75	13.77	-64	9,998	-0.64%
2021/10/07	11	13.36	6	13.33	13.30	5	9,906	0.05%
2021/10/06	20	13.67	165	13.69	13.72	-145	9,854	-1.47%	大賣/鉅額交易
2021/10/05	7	13.44	76	13.49	13.48	-69	9,689	-0.71%
2021/10/04	0	0.00	5	13.12	13.13	-5	9,442	-0.05%
2021/10/01	0	0.00	1	12.96	12.97	-1	9,468	-0.01%
2021/09/30	20	12.98	5	12.95	12.95	15	9,661	0.16%
2021/09/29	28	12.89	4	12.85	12.81	24	9,788	0.25%
2021/09/28	16	13.07	2	13.01	13.17	14	9,738	0.14%
2021/09/27	0	0.00	4	12.98	12.96	-4	9,581	-0.04%
2021/09/24	2	12.67	4	12.68	12.68	-2	9,356	-0.02%
2021/09/23	1	12.53	1	12.49	12.52	0	9,256	0.00%
2021/09/17	0	0.00	2,247	12.49	12.48	-2,247	9,301	-24.16%	大賣/鉅額交易
2021/09/16	0	0.00	9	12.49	12.53	-9	9,222	-0.10%
2021/09/13	0	0.00	24	12.08	12.07	-24	8,938	-0.27%
2021/09/10	2	11.80	0	0.00	11.83	2	8,963	0.02%
2021/09/07	2	11.92	0	0.00	11.90	2	9,482	0.02%
2021/09/03	0	0.00	27	12.05	12.03	-27	9,719	-0.28%
2021/09/02	0	0.00	2	11.75	11.79	-2	9,591	-0.02%
2021/09/01	0	0.00	6	11.84	11.89	-6	9,805	-0.06%
2021/08/31	0	0.00	4	11.90	11.92	-4	9,914	-0.04%
2021/08/30	0	0.00	5	11.88	11.85	-5	9,952	-0.05%
2021/08/27	0	0.00	3	11.74	11.81	-3	10,043	-0.03%
2021/08/26	0	0.00	5	11.74	11.72	-5	10,357	-0.05%
2021/08/25	0	0.00	30	11.62	11.64	-30	10,484	-0.29%
2021/08/24	0	0.00	37	11.39	11.42	-37	10,662	-0.35%
2021/08/23	13	10.90	13	10.91	10.99	0	10,604	0.00%
2021/08/20	20	11.04	22	11.05	11.05	-2	10,940	-0.02%
2021/08/19	28	11.13	0	0.00	11.12	28	10,916	0.26%
2021/08/18	2	11.50	0	0.00	11.55	2	10,877	0.02%
2021/08/17	2	11.62	0	0.00	11.62	2	11,458	0.02%
2021/08/16	0	0.00	28	11.68	11.67	-28	11,598	-0.24%
2021/08/13	2	11.83	0	0.00	11.79	2	11,877	0.02%
2021/08/12	0	0.00	6	11.96	11.96	-6	12,004	-0.05%
2021/08/11	0	0.00	2	11.79	11.76	-2	12,114	-0.02%
2021/08/10	0	0.00	5	11.56	11.55	-5	12,537	-0.04%
2021/08/09	245	11.59	0	0.00	11.59	245	13,108	1.87%	大買/鉅額交易
2021/08/06	2	11.93	12	11.89	11.93	-10	13,126	-0.08%
2021/08/05	11	11.78	0	0.00	11.80	11	13,308	0.08%
2021/08/04	4	12.12	0	0.00	12.13	4	13,895	0.03%
2021/08/03	2	12.31	0	0.00	12.28	2	14,089	0.01%
2021/08/02	0	0.00	1	12.66	12.62	-1	14,237	-0.01%
2021/07/30	0	0.00	2	12.60	12.58	-2	14,348	-0.01%
2021/07/29	0	0.00	1	12.50	12.52	-1	14,520	-0.01%
2021/07/28	0	0.00	1	12.42	12.40	-1	15,174	-0.01%
2021/07/27	0	0.00	8	12.43	12.44	-8	15,589	-0.05%
2021/07/26	0	0.00	554	12.39	12.31	-554	15,766	-3.51%	大賣/鉅額交易
2021/07/23	0	0.00	9	12.38	12.36	-9	16,112	-0.06%
2021/07/22	0	0.00	28	12.09	12.05	-28	16,153	-0.17%
2021/07/21	7	11.55	0	0.00	11.52	7	16,183	0.04%
2021/07/20	562	11.50	90	11.50	11.51	472	16,241	2.91%	大買/鉅額交易
2021/07/19	1	12.18	28	12.17	12.21	-27	15,886	-0.17%
2021/07/16	4	12.30	0	0.00	12.33	4	15,955	0.03%
2021/07/15	5	12.40	0	0.00	12.43	5	16,240	0.03%
2021/07/14	0	0.00	460	12.83	12.84	-460	16,455	-2.80%	大賣/鉅額交易
2021/07/13	0	0.00	2	12.69	12.68	-2	16,576	-0.01%
2021/07/12	2	12.75	12	12.73	12.69	-10	16,837	-0.06%
2021/07/09	6	12.48	1	12.48	12.51	5	17,408	0.03%
2021/07/08	3	12.31	8	12.27	12.35	-5	17,561	-0.03%
2021/07/07	7	12.55	0	0.00	12.58	7	17,544	0.04%
2021/07/06	2	13.09	10	13.07	13.09	-8	17,409	-0.05%
2021/07/05	2	12.80	10	12.81	12.83	-8	17,291	-0.05%
2021/07/02	2	12.82	7	12.83	12.83	-5	17,304	-0.03%
2021/06/30	3	12.54	2	12.55	12.54	1	17,363	0.01%
2021/06/29	7	12.40	0	0.00	12.42	7	17,536	0.04%
2021/06/28	2	12.63	1	12.67	12.64	1	17,538	0.01%
2021/06/25	0	0.00	1	12.52	12.51	-1	18,004	-0.01%
2021/06/23	1	12.50	0	0.00	12.50	1	19,118	0.01%
2021/06/22	0	0.00	51	12.50	12.47	-51	19,999	-0.26%
2021/06/21	0	0.00	22	12.27	12.22	-22	20,902	-0.11%
2021/06/18	4	12.04	0	0.00	11.98	4	20,871	0.02%
2021/06/17	2	12.18	6	12.21	12.26	-4	20,968	-0.02%
2021/06/16	0	0.00	14	12.31	12.33	-14	21,840	-0.06%
2021/06/15	0	0.00	20	12.10	12.06	-20	21,874	-0.09%
2021/06/11	1	11.87	16	11.90	11.88	-15	21,848	-0.07%
2021/06/10	2	11.83	0	0.00	11.84	2	21,993	0.01%
2021/06/09	1	11.94	7	11.93	11.96	-6	22,139	-0.03%
2021/06/07	0.9	11.80	4	11.84	11.77	-3.1	22,392	-0.01%
2021/06/04	0	0.00	1	11.62	11.67	-1	22,814	0.00%
2021/06/03	1	11.73	14	11.71	11.76	-13	23,191	-0.06%
2021/06/02	0	0.00	9	11.56	11.52	-9	24,015	-0.04%
2021/06/01	0	0.00	5	11.44	11.45	-5	24,865	-0.02%
2021/05/31	5	11.32	0	0.00	11.33	5	25,009	0.02%
2021/05/28	20	11.41	19.9	11.40	11.39	0.1	25,127	0.00%
2021/05/27	0	0.00	1	11.22	11.18	-1	25,319	0.00%
2021/05/26	0	0.00	1	11.23	11.21	-1	25,767	0.00%
2021/05/25	0	0.00	26.1	11.23	11.23	-26.1	26,265	-0.10%
2021/05/24	0	0.00	9	10.89	10.89	-9	25,938	-0.03%
2021/05/21	7	10.61	0	0.00	10.62	7	26,503	0.03%
2021/05/20	8	10.80	3	10.83	10.84	5	26,546	0.02%
2021/05/19	7	11.05	0	0.00	11.03	7	27,072	0.03%
2021/05/18	0	0.00	27	11.29	11.29	-27	27,552	-0.10%
2021/05/17	0	0.00	7	11.11	11.10	-7	28,221	-0.02%
2021/05/14	9	10.83	0	0.00	10.87	9	28,321	0.03%
2021/05/13	5	11.10	10	11.16	11.10	-5	28,847	-0.02%
2021/05/12	0.1	11.06	33	11.13	11.11	-32.9	29,105	-0.11%
2021/05/11	2	10.96	0	0.00	10.95	2	29,164	0.01%
2021/05/10	2	11.09	0	0.00	11.11	2	29,104	0.01%
2021/05/07	1	11.01	0	0.00	11.09	1	29,021	0.00%
2021/05/06	0	0.00	27	11.17	11.19	-27	28,908	-0.09%
2021/05/05	5	11.25	19	11.26	11.22	-14	28,821	-0.05%
2021/05/04	0	0.00	11.3	10.96	10.92	-11.3	28,228	-0.04%
2021/05/03	0	0.00	163	10.79	10.76	-163	27,823	-0.59%	大賣/鉅額交易
2021/04/29	0	0.00	4.4	10.88	10.87	-4.4	27,789	-0.02%
2021/04/28	0	0.00	3	10.71	10.69	-3	27,506	-0.01%
2021/04/27	5	10.60	40	10.60	10.60	-35	27,711	-0.13%
2021/04/26	1	10.52	4	10.60	10.52	-3	27,614	-0.01%
2021/04/23	0	0.00	2	10.51	10.54	-2	27,935	-0.01%
2021/04/22	6	10.42	0	0.00	10.43	6	28,179	0.02%
2021/04/21	6.2	10.61	200	10.64	10.60	-193.8	28,292	-0.68%	大賣/鉅額交易
2021/04/20	24	10.90	3.1	10.91	10.92	20.9	28,498	0.07%
2021/04/19	3	10.75	2	10.76	10.76	1	28,396	0.00%
2021/04/16	10	10.85	4	10.85	10.87	6	28,483	0.02%
2021/04/15	26.5	10.77	44	10.77	10.80	-17.5	28,404	-0.06%
2021/04/14	11	10.38	25	10.39	10.39	-14	28,205	-0.05%
2021/04/13	2	10.28	0	0.00	10.26	2	28,906	0.01%
2021/04/12	5	10.17	0	0.00	10.16	5	28,977	0.02%
2021/04/09	2	10.24	0	0.00	10.20	2	29,109	0.01%
2021/04/07	2	10.20	0	0.00	10.20	2	29,132	0.01%
2021/04/06	393	10.16	6	10.18	10.14	387	29,135	1.33%	大買/鉅額交易
2021/04/01	12	10.20	35	10.22	10.24	-23	28,953	-0.08%
2021/03/31	6	10.42	0	0.00	10.44	6	28,798	0.02%
2021/03/30	1	10.52	18	10.55	10.54	-17	29,004	-0.06%
2021/03/29	3	10.44	7	10.44	10.22	-4	28,755	-0.01%
2021/03/26	58	10.18	0	0.00	10.19	58	28,644	0.20%
2021/03/25	16	10.41	58	10.33	10.30	-42	28,434	-0.15%
2021/03/24	37	9.95	6	9.94	9.94	31	27,668	0.11%
2021/03/23	0	0.00	4	10.48	10.45	-4	26,837	-0.01%
2021/03/22	2	10.47	27	10.45	10.48	-25	26,914	-0.09%
2021/03/19	77	10.33	11	10.32	10.33	66	26,769	0.25%
2021/03/18	11	11.02	3	11.03	11.04	8	25,827	0.03%
2021/03/16	16	11.11	0	0.00	11.15	16	25,646	0.06%
2021/03/15	1	11.35	10	11.33	11.33	-9	25,494	-0.04%
2021/03/12	0	0.00	10	11.27	11.25	-10	25,406	-0.04%
2021/03/11	5	11.11	19	11.12	11.11	-14	25,255	-0.06%
2021/03/10	30	10.94	2	10.93	10.88	28	25,248	0.11%
2021/03/09	22	11.16	11	11.14	11.22	11	24,822	0.04%
2021/03/08	10	11.50	27	11.49	11.49	-17	24,479	-0.07%
2021/03/05	23	10.93	134	10.88	10.92	-111	23,381	-0.47%	大賣/鉅額交易
2021/03/04	22.1	10.49	16	10.46	10.47	6.1	22,477	0.03%
2021/03/03	18	10.20	2	10.18	10.21	16	22,250	0.07%
2021/03/02	28	10.22	4	10.17	10.17	24	22,543	0.11%
2021/02/26	211	10.77	11	10.73	10.68	200	22,827	0.88%	大買/鉅額交易
2021/02/25	50	10.76	14	10.75	10.75	36	22,617	0.16%
2021/02/24	16	10.43	65	10.41	10.40	-49	22,095	-0.22%
2021/02/23	58	10.66	63	10.65	10.69	-5	21,862	-0.02%
2021/02/22	6	10.21	0	0.00	10.24	6	21,231	0.03%
2021/02/19	15	10.13	2	10.18	10.20	13	21,007	0.06%
2021/02/18	6	10.56	19	10.56	10.55	-13	20,435	-0.06%
2021/02/17	32	10.23	14	10.22	10.25	18	19,864	0.09%
2021/02/05	2	9.65	6	9.64	9.65	-4	18,851	-0.02%
2021/02/04	0	0.00	52	9.51	9.53	-52	18,331	-0.28%
2021/02/03	0	0.00	17	9.36	9.37	-17	17,985	-0.09%
2021/02/02	0	0.00	28	9.20	9.21	-28	17,816	-0.16%
2021/02/01	2	8.91	0	0.00	8.94	2	17,053	0.01%
2021/01/29	9	8.91	0	0.00	8.92	9	16,923	0.05%
2021/01/28	0	0.00	3	8.97	8.97	-3	16,922	-0.02%
2021/01/27	0	0.00	3	9.02	9.03	-3	17,044	-0.02%
2021/01/26	2	8.95	0	0.00	8.94	2	17,302	0.01%
2021/01/25	8	8.92	4	8.90	8.93	4	17,587	0.02%
2021/01/22	5	8.97	0	0.00	8.96	5	17,836	0.03%
2021/01/20	2	9.11	34	9.10	9.10	-32	17,852	-0.18%
2021/01/19	7	8.94	0	0.00	8.94	7	17,570	0.04%
2021/01/18	26	8.90	17	8.90	8.88	9	17,823	0.05%
2021/01/15	1	9.19	13	9.18	9.12	-12	17,385	-0.07%
2021/01/14	8	9.07	0	0.00	9.07	8	17,254	0.05%
2021/01/13	0	0.00	41	9.14	9.21	-41	16,949	-0.24%
2021/01/12	0	0.00	13	8.93	8.91	-13	16,418	-0.08%
2021/01/11	1	8.91	21	8.92	8.89	-20	16,173	-0.12%
2021/01/08	5	8.73	3	8.72	8.73	2	15,877	0.01%
2021/01/07	2	8.68	159	8.69	8.74	-157	15,743	-1.00%	大賣/鉅額交易
2021/01/06	0	0.00	31	8.56	8.57	-31	15,332	-0.20%
2021/01/05	8	8.22	10	8.23	8.22	-2	14,491	-0.01%
2021/01/04	0	0.00	66	8.34	8.41	-66	14,371	-0.46%
2020/12/31	5	8.29	51	8.29	8.29	-46	14,164	-0.32%
2020/12/30	0	0.00	8	8.29	8.29	-8	14,131	-0.06%
2020/12/29	3	8.24	5	8.26	8.24	-2	14,118	-0.01%
2020/12/28	125	8.29	5	8.28	8.30	120	14,193	0.85%	大買/鉅額交易
2020/12/25	15	8.26	0	0.00	8.26	15	14,231	0.11%
2020/12/24	15	8.32	11	8.31	8.33	4	14,189	0.03%
2020/12/23	8	8.01	0	0.00	8.02	8	13,926	0.06%
2020/12/22	10	8.20	17	8.25	8.16	-7	13,746	-0.05%
2020/12/21	23	8.35	5	8.34	8.33	18	13,256	0.14%
2020/12/18	1	8.42	42	8.41	8.40	-41	13,021	-0.31%
2020/12/17	0	0.00	26	8.38	8.42	-26	12,908	-0.20%
2020/12/16	0	0.00	50	8.24	8.25	-50	12,724	-0.39%
2020/12/15	11	8.11	5	8.10	8.11	6	12,611	0.05%
2020/12/14	0	0.00	5	8.13	8.14	-5	12,603	-0.04%
2020/12/11	28	8.19	116	8.13	8.14	-88	12,668	-0.69%	大賣/
2020/12/10	0	0.00	10	8.08	8.04	-10	12,641	-0.08%
2020/12/09	8	8.03	0	0.00	8.03	8	12,701	0.06%
2020/12/08	13	8.07	2	8.07	8.07	11	12,768	0.09%
2020/12/07	1	8.18	15	8.13	8.13	-14	12,759	-0.11%
2020/12/04	5	8.13	16	8.15	8.18	-11	12,915	-0.09%
2020/12/03	0	0.00	19	8.05	8.07	-19	12,921	-0.15%
2020/12/02	23	7.92	10	7.93	7.93	13	13,092	0.10%
2020/12/01	5	8.01	0	0.00	8.01	5	13,047	0.04%
2020/11/30	0	0.00	23	8.09	8.04	-23	13,047	-0.18%
2020/11/27	4	8.04	6	8.07	8.04	-2	12,942	-0.02%
2020/11/26	3	8.22	83	8.23	8.16	-80	12,848	-0.62%
2020/11/25	15	8.11	33	8.09	8.14	-18	12,459	-0.14%
2020/11/24	40	7.72	12	7.75	7.75	28	11,649	0.24%
2020/11/23	15	7.61	6	7.60	7.63	9	11,457	0.08%
2020/11/20	16	7.57	5	7.59	7.58	11	11,393	0.10%
2020/11/19	15	7.57	10	7.58	7.58	5	11,424	0.04%
2020/11/18	30	7.53	10	7.53	7.52	20	11,468	0.17%
2020/11/17	5	7.57	21	7.57	7.58	-16	11,428	-0.14%
2020/11/16	26	7.46	0	0.00	7.48	26	11,645	0.22%
2020/11/13	5	7.46	11	7.48	7.47	-6	11,654	-0.05%
2020/11/12	5	7.58	6	7.61	7.59	-1	11,584	-0.01%
2020/11/11	5	7.63	34	7.61	7.65	-29	11,508	-0.25%
2020/11/10	17	7.40	36	7.41	7.42	-19	11,147	-0.17%
2020/11/09	0	0.00	6	7.24	7.22	-6	10,938	-0.05%
2020/11/06	10	7.16	0	0.00	7.12	10	10,921	0.09%
2020/11/05	0	0.00	10	7.28	7.23	-10	10,971	-0.09%
2020/11/04	2	7.24	38	7.21	7.27	-36	10,926	-0.33%
2020/11/03	3	7.06	15	7.05	7.07	-12	10,775	-0.11%
2020/11/02	5	6.72	96	6.74	6.74	-91	10,549	-0.86%
2020/10/30	43	6.90	80	6.93	6.88	-37	10,265	-0.36%
2020/10/29	20	7.08	0	0.00	7.06	20	10,066	0.20%
2020/10/28	14	7.20	0	0.00	7.21	14	9,913	0.14%
2020/10/27	25	7.21	0	0.00	7.24	25	9,916	0.25%
2020/10/26	36	7.31	0	0.00	7.29	36	9,863	0.36%
2020/10/23	0	0.00	3	7.49	7.47	-3	9,617	-0.03%
2020/10/22	120	7.43	0	0.00	7.43	120	9,747	1.23%	大買/鉅額交易
2020/10/21	0	0.00	20	7.59	7.57	-20	9,650	-0.21%
2020/10/15	7	7.60	20	7.60	7.62	-13	10,155	-0.13%
2020/10/13	10	7.49	1	7.48	7.50	9	10,377	0.09%
2020/10/12	5	7.56	3	7.55	7.55	2	10,429	0.02%
2020/10/08	0	0.00	19	7.59	7.58	-19	10,467	-0.18%
2020/10/07	3	7.57	0	0.00	7.59	3	10,630	0.03%
2020/10/06	0	0.00	25	7.54	7.56	-25	10,706	-0.23%
2020/10/05	44	7.44	0	0.00	7.45	44	11,046	0.40%
2020/09/30	26	7.53	0	0.00	7.54	26	11,162	0.23%
2020/09/29	15	7.65	0	0.00	7.67	15	11,286	0.13%
2020/09/24	20	7.63	5	7.63	7.61	15	11,708	0.13%
2020/09/23	0	0.00	3	7.68	7.67	-3	11,740	-0.03%
2020/09/22	14	7.72	2	7.71	7.70	12	11,916	0.10%
2020/09/21	8	7.89	0	0.00	7.86	8	11,970	0.07%
2020/09/18	0	0.00	14	7.88	7.94	-14	12,086	-0.12%
2020/09/17	23	7.81	17	7.85	7.80	6	12,197	0.05%
2020/09/16	13	7.77	22	7.83	7.84	-9	12,252	-0.07%
2020/09/15	25	7.66	2	7.64	7.65	23	12,268	0.19%
2020/09/14	9	7.70	0	0.00	7.71	9	12,206	0.07%
2020/09/11	9	7.77	0	0.00	7.77	9	12,193	0.07%
2020/09/10	8	7.79	0	0.00	7.88	8	12,153	0.07%
2020/09/09	18	7.70	1	7.74	7.75	17	12,350	0.14%
2020/09/08	30	7.90	0	0.00	7.90	30	12,295	0.24%
2020/09/07	41	8.01	10	8.01	8.01	31	12,536	0.25%
2020/09/04	5	8.09	2	8.09	8.09	3	12,569	0.02%
2020/09/02	1	8.20	0	0.00	8.19	1	12,816	0.01%
2020/09/01	3	8.18	0	0.00	8.19	3	13,248	0.02%
2020/08/31	513	8.22	0	0.00	8.20	513	13,375	3.84%	大買/鉅額交易
2020/08/28	1	8.20	0	0.00	8.21	1	13,469	0.01%
2020/08/27	2	8.28	0	0.00	8.24	2	13,778	0.01%
2020/08/20	10	8.22	0	0.00	8.20	10	14,747	0.07%
2020/08/19	1	8.43	0	0.00	8.39	1	14,730	0.01%
2020/08/18	3	8.45	1	8.47	8.45	2	14,997	0.01%
2020/08/17	0	0.00	2	8.46	8.46	-2	15,580	-0.01%
2020/08/13	0	0.00	3	8.52	8.51	-3	16,215	-0.02%
2020/08/10	2	8.40	0	0.00	8.44	2	18,191	0.01%
2020/08/06	5	8.49	10	8.48	8.47	-5	19,293	-0.03%
2020/08/05	0	0.00	5	8.30	8.33	-5	19,752	-0.03%
2020/08/04	0	0.00	2	8.13	8.17	-2	20,673	-0.01%
2020/08/03	15	8.10	39	8.10	8.08	-24	21,122	-0.11%
2020/07/31	22	8.17	0	0.00	8.19	22	21,486	0.10%
2020/07/30	0	0.00	2	8.24	8.23	-2	22,511	-0.01%
2020/07/29	8	8.22	4	8.22	8.21	4	23,362	0.02%
2020/07/28	5	8.33	0	0.00	8.28	5	24,202	0.02%
2020/07/27	7	8.31	10	8.32	8.30	-3	25,311	-0.01%
2020/07/24	3	8.40	0	0.00	8.40	3	25,868	0.01%
2020/07/21	1	8.29	20	8.28	8.30	-19	27,748	-0.07%
2020/07/20	3	8.18	47	8.20	8.24	-44	28,784	-0.15%
2020/07/17	3	8.36	10	8.40	8.36	-7	31,124	-0.02%
2020/07/16	6	8.39	0	0.00	8.38	6	33,410	0.02%
2020/07/15	5	8.36	0	0.00	8.38	5	34,477	0.01%
2020/07/14	12	8.40	38	8.39	8.37	-26	35,673	-0.07%
2020/07/10	27	8.52	210	8.50	8.48	-183	38,825	-0.47%	大賣/鉅額交易
2020/07/09	16	8.68	21	8.69	8.68	-5	41,363	-0.01%
2020/07/08	30	8.74	0	0.00	8.75	30	49,967	0.06%
2020/07/07	62	8.99	2	8.97	8.85	60	50,541	0.12%
2020/07/06	154	8.95	2	8.94	8.90	152	50,961	0.30%	大買/鉅額交易
2020/07/03	0	0.00	5	8.63	8.65	-5	52,200	-0.01%
2020/07/02	0	0.00	1	8.66	8.63	-1	52,778	0.00%
2020/07/01	9	8.64	0	0.00	8.66	9	53,527	0.02%
2020/06/30	17	8.69	3	8.70	8.65	14	53,664	0.03%
2020/06/29	10	8.66	7	8.67	8.66	3	53,864	0.01%
2020/06/24	6	8.82	0	0.00	8.81	6	54,191	0.01%
2020/06/23	6	8.88	0	0.00	8.88	6	54,259	0.01%
2020/06/22	18	8.96	0	0.00	8.92	18	54,477	0.03%
2020/06/19	11	9.00	0	0.00	8.99	11	54,937	0.02%
2020/06/18	9	8.95	18	8.95	8.97	-9	55,481	-0.02%
2020/06/17	9	9.01	0	0.00	9.01	9	56,294	0.02%
2020/06/16	13	8.94	0	0.00	9.03	13	57,616	0.02%
2020/06/15	4	8.84	13	8.84	8.84	-9	59,316	-0.02%
2020/06/12	31	8.68	0	0.00	8.97	31	60,253	0.05%
2020/06/11	27	9.20	10	9.18	9.14	17	60,693	0.03%
2020/06/10	12	9.34	0	0.00	9.31	12	61,179	0.02%
2020/06/09	41	9.40	100	9.39	9.40	-59	62,578	-0.09%
2020/06/08	30	9.53	12	9.63	9.54	18	63,604	0.03%
2020/06/05	3	9.37	29	9.39	9.38	-26	64,870	-0.04%
2020/06/04	25	9.30	0	0.00	9.31	25	66,970	0.04%
2020/06/03	41	9.29	3	9.40	9.39	38	71,890	0.05%
2020/06/02	2	9.13	0	0.00	9.09	2	72,938	0.00%
2020/06/01	0	0.00	1	9.17	9.17	-1	73,448	0.00%
2020/05/29	0	0.00	4	9.20	9.17	-4	73,778	-0.01%
2020/05/28	25	9.16	18	9.17	9.16	7	74,481	0.01%
2020/05/27	34	9.33	1	9.32	9.32	33	76,350	0.04%
2020/05/26	37	9.36	1	9.43	9.37	36	77,903	0.05%
2020/05/25	172	9.35	25	9.35	9.32	147	78,104	0.19%	大買/鉅額交易
2020/05/22	204	9.41	43	9.55	9.40	161	77,988	0.21%	大買/鉅額交易
2020/05/21	4	9.67	27	9.75	9.64	-23	77,642	-0.03%
2020/05/20	1	9.55	32	9.60	9.60	-31	77,309	-0.04%
2020/05/19	34	9.67	48	9.84	9.64	-14	77,196	-0.02%
2020/05/18	21	9.65	192	9.66	9.65	-171	76,245	-0.22%	大賣/鉅額交易
2020/05/15	58	9.53	0	0.00	9.44	58	75,743	0.08%
2020/05/14	34	9.32	121	9.31	9.30	-87	75,426	-0.12%	大賣/
2020/05/13	36	9.40	37	9.54	9.48	-1	75,082	0.00%
2020/05/12	59	9.36	10	9.32	9.37	49	74,751	0.07%
2020/05/11	44	9.13	45	9.39	9.47	-1	74,379	0.00%
2020/05/08	10	8.87	0	0.00	8.90	10	73,619	0.01%
2020/05/07	21	8.66	0	0.00	8.72	21	73,312	0.03%
2020/05/06	23	8.88	16	8.88	8.76	7	73,076	0.01%
2020/05/05	9	8.84	68	8.84	8.76	-59	72,309	-0.08%
2020/05/04	32	8.49	2	8.60	8.56	30	71,781	0.04%
2020/04/30	15	8.54	91	8.53	8.69	-76	71,342	-0.11%
2020/04/29	7	8.04	64	7.94	8.03	-57	70,336	-0.08%
2020/04/28	32	7.75	63	7.75	7.75	-31	70,037	-0.04%
2020/04/27	30	7.86	0	0.00	7.88	30	69,574	0.04%
2020/04/24	4	8.01	69	8.07	8.00	-65	68,864	-0.09%
2020/04/23	18	7.79	104	7.85	8.04	-86	67,918	-0.13%	大賣/
2020/04/22	168	7.54	48	7.55	7.44	120	66,657	0.18%	大買/鉅額交易
2020/04/21	179	8.08	29	8.12	8.17	150	64,017	0.23%	大買/鉅額交易
2020/04/20	104	8.43	6	8.44	8.45	98	61,680	0.16%	大買/
2020/04/17	52	8.64	13	8.65	8.60	39	60,465	0.06%
2020/04/16	65	8.51	9	8.47	8.50	56	59,081	0.09%
2020/04/15	30	8.62	324	8.63	8.64	-294	57,670	-0.51%	大賣/鉅額交易
2020/04/14	281	8.48	85	8.53	8.67	196	55,679	0.35%	大買/鉅額交易
2020/04/13	629	8.19	482	8.14	8.26	147	52,711	0.28%	大買/大賣/鉅額交易
2020/04/10	89	9.48	131	9.52	9.60	-42	43,879	-0.10%	大賣/
2020/04/09	58	9.84	77	9.84	9.85	-19	43,089	-0.04%
2020/04/08	313	9.45	135	9.34	9.43	178	42,459	0.42%	大買/大賣/鉅額交易
2020/04/07	140	10.08	1	10.17	10.14	139	40,824	0.34%	大買/鉅額交易
2020/04/06	77	10.06	69	9.99	10.23	8	40,088	0.02%
2020/04/01	10	10.08	29	10.20	10.23	-19	39,173	-0.05%
2020/03/31	33	10.10	4	10.08	10.08	29	38,809	0.07%
2020/03/30	96	9.75	5	9.80	9.79	91	38,430	0.24%
2020/03/27	42	10.12	20	10.11	10.17	22	37,874	0.06%
2020/03/26	52	10.17	111	10.21	10.33	-59	37,560	-0.16%	大賣/
2020/03/25	37	10.48	81	10.49	10.46	-44	37,155	-0.12%
2020/03/24	3	10.52	18	10.29	10.36	-15	36,522	-0.04%
2020/03/23	48	9.42	10	9.99	10.10	38	35,836	0.11%
2020/03/20	28	10.34	9	10.16	10.41	19	34,923	0.05%
2020/03/19	432	9.44	179	9.17	9.12	253	33,485	0.76%	大買/大賣/鉅額交易
2020/03/18	190	10.37	13	10.28	10.25	177	31,478	0.56%	大買/鉅額交易
2020/03/17	132	10.76	0	0.00	10.75	132	30,205	0.44%	大買/鉅額交易
2020/03/16	44	10.97	7	10.95	10.95	37	29,232	0.13%
2020/03/13	17	10.64	14	10.95	11.34	3	28,400	0.01%
2020/03/12	222	11.05	361	11.07	11.00	-139	26,833	-0.52%	大買/大賣/鉅額交易
2020/03/11	470	11.75	197	11.65	11.55	273	25,529	1.07%	大買/大賣/鉅額交易
2020/03/10	110	11.09	102	11.02	11.31	8	23,875	0.03%	大買/大賣/
2020/03/09	694	10.81	86	10.76	10.41	608	21,554	2.82%	大買/鉅額交易
2020/03/06	264	13.33	20	13.37	13.38	244	16,447	1.48%	大買/鉅額交易
2020/03/05	224	13.81	0	0.00	13.84	224	15,037	1.49%	大買/鉅額交易
2020/03/04	70	13.97	2	14.00	13.98	68	14,143	0.48%
2020/03/03	27	14.04	16	14.05	13.97	11	13,496	0.08%
2020/03/02	102	13.48	1	13.53	13.51	101	12,621	0.80%	大買/鉅額交易
2020/02/27	97	14.18	5	14.16	14.15	92	10,302	0.89%
2020/02/26	37	14.83	0	0.00	14.82	37	8,480	0.44%
2020/02/25	15	15.10	0	0.00	15.10	15	8,068	0.19%
2020/02/24	22	15.20	21	15.23	15.26	1	7,863	0.01%
2020/02/21	12	15.62	5	15.63	15.62	7	7,593	0.09%
2020/02/20	1	15.75	5	15.67	15.69	-4	7,450	-0.05%
2020/02/19	31	15.35	13	15.35	15.39	18	7,232	0.25%
2020/02/18	7	15.19	14	15.16	15.16	-7	7,063	-0.10%
2020/02/17	11	15.26	7	15.24	15.27	4	6,911	0.06%
2020/02/14	13	15.10	0	0.00	15.11	13	6,678	0.19%
2020/02/13	6	15.03	12	15.04	15.03	-6	6,450	-0.09%
2020/02/12	11	14.85	0	0.00	14.85	11	6,049	0.18%
2020/02/11	14	14.71	0	0.00	14.73	14	5,781	0.24%
2020/02/10	20	14.75	0	0.00	14.76	20	5,469	0.37%
2020/02/07	7	15.03	0	0.00	14.98	7	5,208	0.13%
2020/02/06	20	15.13	8	15.12	15.25	12	4,979	0.24%
2020/02/05	33	14.71	0	0.00	14.72	33	4,683	0.70%
2020/02/04	22	14.84	2	14.74	14.87	20	4,308	0.46%
2020/02/03	18	15.16	0	0.00	15.22	18	3,775	0.48%
2020/01/31	14	15.65	0	0.00	15.66	14	3,480	0.40%
2020/01/30	15	16.22	0	0.00	16.01	15	3,116	0.48%
2020/01/20	0	0.00	2	17.30	17.33	-2	2,958	-0.07%
2020/01/14	6	17.03	0	0.00	17.02	6	3,387	0.18%
2020/01/13	1	17.29	0	0.00	17.29	1	3,334	0.03%
2020/01/10	3	17.40	1	17.38	17.39	2	3,379	0.06%
2020/01/09	19	17.61	0	0.00	17.58	19	3,389	0.56%
2020/01/08	9	18.70	7	19.00	18.55	2	3,373	0.06%
2020/01/07	7	18.32	10	18.40	18.27	-3	3,373	-0.09%
2020/01/06	3	18.70	4	18.71	18.83	-1	3,550	-0.03%
2020/01/03	1	18.30	9	18.31	18.40	-8	3,630	-0.22%
2019/12/31	0	0.00	1	17.96	17.94	-1	3,831	-0.03%
2019/12/30	0	0.00	3	18.00	18.00	-3	4,302	-0.07%
2019/12/27	0	0.00	12	18.02	18.02	-12	4,565	-0.26%
2019/12/20	0	0.00	5	17.83	17.83	-5	4,934	-0.10%
2019/12/19	0	0.00	1	17.74	17.73	-1	4,922	-0.02%
2019/12/18	0	0.00	2	17.65	17.63	-2	4,908	-0.04%
2019/12/17	0	0.00	5	17.52	17.53	-5	4,896	-0.10%
2019/12/16	0	0.00	4	17.45	17.43	-4	4,896	-0.08%
2019/12/13	0	0.00	1	17.34	17.32	-1	4,990	-0.02%
2019/12/09	0	0.00	2	17.20	17.21	-2	5,424	-0.04%
2019/12/05	0	0.00	9	17.01	17.01	-9	5,478	-0.16%
2019/12/04	1	16.54	0	0.00	16.54	1	5,402	0.02%
2019/12/02	4	16.48	0	0.00	16.45	4	5,603	0.07%
2019/11/29	0	0.00	1	16.96	16.95	-1	5,536	-0.02%
2019/11/27	0	0.00	1	17.05	17.05	-1	5,656	-0.02%
2019/11/22	0	0.00	20	17.04	17.02	-20	5,754	-0.35%
2019/11/21	0	0.00	5	16.63	16.64	-5	5,737	-0.09%
2019/11/20	8	16.28	0	0.00	16.24	8	5,683	0.14%
2019/11/18	0	0.00	2	16.92	16.92	-2	5,647	-0.04%
2019/11/14	1	16.83	2	16.80	16.85	-1	5,633	-0.02%
2019/11/08	0	0.00	3	16.63	16.64	-3	5,696	-0.05%
2019/11/06	0	0.00	2	16.69	16.66	-2	5,835	-0.03%
2019/11/05	0	0.00	12	16.52	16.54	-12	5,905	-0.20%
2019/11/04	0	0.00	3	16.39	16.37	-3	5,820	-0.05%
2019/11/01	2	15.95	0	0.00	16.00	2	5,762	0.03%
2019/10/31	1	16.10	0	0.00	16.17	1	5,848	0.02%
2019/10/30	3	16.20	1	16.21	16.20	2	5,828	0.03%
2019/10/29	1	16.29	0	0.00	16.30	1	5,841	0.02%
2019/10/28	0	0.00	6	16.56	16.55	-6	5,803	-0.10%
2019/10/25	0	0.00	6	16.41	16.39	-6	5,691	-0.11%
2019/10/24	1	16.26	9	16.27	16.28	-8	5,556	-0.14%
2019/10/23	0	0.00	1	15.86	15.86	-1	5,349	-0.02%
2019/10/16	4	15.60	0	0.00	15.59	4	5,265	0.08%
2019/10/15	1	15.70	0	0.00	15.67	1	5,217	0.02%
2019/10/14	5	16.00	8	16.01	15.97	-3	5,133	-0.06%
2019/10/09	6	15.50	0	0.00	15.51	6	4,937	0.12%
2019/10/08	2	15.66	0	0.00	15.66	2	4,792	0.04%
2019/10/07	2	15.61	0	0.00	15.61	2	4,804	0.04%
2019/10/04	10	15.60	0	0.00	15.69	10	4,626	0.22%
2019/10/03	9	15.77	0	0.00	15.86	9	4,146	0.22%
2019/10/02	2	16.05	0	0.00	16.07	2	3,882	0.05%
2019/10/01	11	16.08	0	0.00	16.14	11	3,748	0.29%
2019/09/27	3	16.56	0	0.00	16.57	3	3,564	0.08%
2019/09/26	3	16.68	0	0.00	16.65	3	3,607	0.08%
2019/09/25	9	16.78	1	16.80	16.79	8	3,597	0.22%
2019/09/24	0	0.00	1	17.19	17.21	-1	3,574	-0.03%
2019/09/23	2	17.27	0	0.00	17.30	2	3,603	0.06%
2019/09/19	5	17.13	0	0.00	17.15	5	3,701	0.14%
2019/09/18	12	17.32	1	17.32	17.32	11	3,722	0.30%
2019/09/17	11	18.14	17	18.16	18.19	-6	3,648	-0.16%
2019/09/16	5	17.51	16	17.84	17.55	-11	3,590	-0.31%
2019/09/12	3	16.60	1	16.59	16.58	2	3,395	0.06%
2019/09/10	0	0.00	8	17.14	17.10	-8	3,410	-0.23%
2019/09/09	0	0.00	6	16.74	16.80	-6	3,358	-0.18%
2019/09/05	0	0.00	6	16.50	16.56	-6	3,466	-0.17%
2019/09/04	3	15.99	0	0.00	16.04	3	3,405	0.09%
2019/09/03	1	16.19	0	0.00	16.20	1	3,347	0.03%
2019/09/02	5	16.24	0	0.00	16.27	5	3,402	0.15%
2019/08/30	0	0.00	3	16.69	16.65	-3	3,444	-0.09%
2019/08/29	0	0.00	1	16.43	16.38	-1	3,391	-0.03%
2019/08/28	0	0.00	9	16.35	16.36	-9	3,428	-0.26%
2019/08/26	12	15.76	0	0.00	15.86	12	3,548	0.34%
2019/08/21	0	0.00	1	16.60	16.60	-1	3,406	-0.03%
2019/08/20	0	0.00	4	16.51	16.57	-4	3,387	-0.12%
2019/08/15	6	16.23	0	0.00	16.25	6	3,391	0.18%
2019/08/14	0	0.00	11	16.66	16.59	-11	3,366	-0.33%
2019/08/13	4	16.19	2	16.17	16.17	2	3,256	0.06%
2019/08/12	0	0.00	8	16.00	16.02	-8	3,237	-0.25%
2019/08/08	6	15.55	0	0.00	15.72	6	3,191	0.19%
2019/08/07	9	15.90	0	0.00	15.89	9	3,015	0.30%
2019/08/06	1	16.09	0	0.00	16.36	1	2,846	0.04%
2019/08/05	1	16.36	0	0.00	16.32	1	2,817	0.04%
2019/08/02	13	16.16	1	16.15	16.28	12	2,770	0.43%
2019/08/01	1	16.99	0	0.00	17.04	1	2,623	0.04%
2019/07/31	2	17.20	11	17.17	17.20	-9	2,612	-0.34%
2019/07/30	1	16.85	1	16.87	16.85	0	2,578	0.00%
2019/07/24	0	0.00	5	16.79	16.82	-5	2,565	-0.19%
2019/07/19	8	16.56	0	0.00	16.62	8	2,545	0.31%
2019/07/18	4	16.75	0	0.00	16.78	4	2,508	0.16%
2019/07/17	11	17.03	0	0.00	17.05	11	2,497	0.44%
2019/07/16	6	17.52	0	0.00	17.55	6	2,522	0.24%
2019/07/15	5	17.69	0	0.00	17.69	5	2,509	0.20%
2019/07/12	12	17.85	10	17.81	17.83	2	2,499	0.08%
2019/07/11	0	0.00	8	17.84	17.85	-8	2,503	-0.32%
2019/07/10	0	0.00	3	17.31	17.30	-3	2,427	-0.12%
2019/07/08	1	16.99	1	17.01	16.98	0	2,429	0.00%
2019/07/03	13	16.74	0	0.00	16.68	13	2,464	0.53%
2019/07/02	7	17.30	10	17.36	17.38	-3	2,426	-0.12%
2019/07/01	0	0.00	3	17.59	17.65	-3	2,447	-0.12%
2019/06/28	0	0.00	2	17.47	17.43	-2	2,440	-0.08%
2019/06/27	0	0.00	5	17.41	17.41	-5	2,431	-0.21%
2019/06/26	1	17.38	15	17.36	17.41	-14	2,398	-0.58%
2019/06/25	10	17.02	0	0.00	16.90	10	2,338	0.43%
2019/06/24	5	17.02	2	17.05	17.04	3	2,303	0.13%
2019/06/21	0	0.00	11	16.92	16.74	-11	2,252	-0.49%
2019/06/20	0	0.00	1	16.20	16.17	-1	2,148	-0.05%
2019/06/19	0	0.00	23	16.07	16.06	-23	2,129	-1.08%
2019/06/18	10	15.48	0	0.00	15.49	10	2,103	0.48%
2019/06/17	1	15.72	1	15.71	15.72	0	2,072	0.00%
2019/06/14	0	0.00	43	15.54	15.67	-43	2,067	-2.08%
2019/06/13	47	15.32	0	0.00	15.33	47	1,993	2.36%
2019/06/12	10	15.71	0	0.00	15.64	10	1,878	0.53%
2019/06/11	1	16.00	0	0.00	15.99	1	1,835	0.05%
2019/06/10	0	0.00	7	16.11	16.19	-7	1,814	-0.39%
2019/06/06	7	15.42	0	0.00	15.44	7	1,758	0.40%
2019/06/05	0	0.00	5	15.83	15.82	-5	1,690	-0.30%
2019/06/04	1	15.91	0	0.00	15.84	1	1,659	0.06%
2019/06/03	20	15.80	1	15.82	15.82	19	1,628	1.17%
2019/05/31	10	16.69	0	0.00	16.74	10	1,488	0.67%
2019/05/28	0	0.00	1	17.58	17.62	-1	1,442	-0.07%
2019/05/27	1	17.41	0	0.00	17.37	1	1,500	0.07%
2019/05/24	14	17.40	0	0.00	17.47	14	1,512	0.93%
2019/05/23	7	18.21	0	0.00	18.15	7	1,491	0.47%
2019/05/22	2	18.62	0	0.00	18.60	2	1,517	0.13%
2019/05/20	0	0.00	2	18.96	18.93	-2	1,581	-0.13%
2019/05/17	0	0.00	3	18.79	18.78	-3	1,633	-0.18%
2019/05/16	0	0.00	6	18.54	18.54	-6	1,686	-0.36%
2019/05/14	5	18.17	0	0.00	18.19	5	1,759	0.28%
2019/05/08	1	18.30	0	0.00	18.36	1	1,884	0.05%
2019/05/07	0	0.00	5	18.46	18.51	-5	1,892	-0.26%
2019/05/06	5	17.86	0	0.00	17.97	5	1,926	0.26%
2019/05/03	6	18.33	0	0.00	18.28	6	1,929	0.31%
2019/04/29	5	18.71	20	18.67	18.68	-15	2,055	-0.73%
2019/04/24	0	0.00	1	19.55	19.55	-1	2,094	-0.05%
2019/04/22	0	0.00	2	19.25	19.44	-2	2,176	-0.09%
2019/04/18	10	18.91	0	0.00	18.94	10	2,384	0.42%
2019/04/17	0	0.00	2	19.14	19.15	-2	2,526	-0.08%
2019/04/16	1	18.80	0	0.00	18.83	1	2,548	0.04%
2019/04/11	0	0.00	1	19.07	19.07	-1	2,815	-0.04%
2019/04/09	0	0.00	3	19.10	19.11	-3	2,946	-0.10%
2019/04/08	0	0.00	2	18.81	18.80	-2	3,074	-0.07%
2019/04/03	0	0.00	3	18.60	18.62	-3	3,242	-0.09%
2019/04/02	0	0.00	4	18.40	18.37	-4	3,476	-0.12%
2019/04/01	0	0.00	1	18.11	18.17	-1	3,512	-0.03%
2019/03/29	0	0.00	50	17.95	17.95	-50	3,557	-1.41%
2019/03/28	50	17.86	60	17.86	17.88	-10	3,747	-0.27%
2019/03/25	3	17.77	0	0.00	17.80	3	4,332	0.07%
2019/03/21	0	0.00	3	18.21	18.24	-3	4,462	-0.07%
2019/03/19	0	0.00	10	18.02	18.02	-10	4,534	-0.22%
2019/03/15	0	0.00	2	17.98	17.97	-2	4,682	-0.04%
2019/03/14	0	0.00	72	17.95	17.95	-72	4,771	-1.51%
2019/03/13	0	0.00	1	17.73	17.73	-1	4,757	-0.02%
2019/03/12	51	17.71	1	17.70	17.67	50	4,837	1.03%
2019/03/07	0	0.00	1	17.62	17.61	-1	4,984	-0.02%
2019/03/06	0	0.00	2	17.49	17.50	-2	5,122	-0.04%
2019/03/04	1	17.47	0	0.00	17.47	1	5,197	0.02%
2019/02/27	20	17.48	0	0.00	17.50	20	5,258	0.38%
2019/02/26	11	17.31	0	0.00	17.22	11	5,275	0.21%
2019/02/22	1	17.69	0	0.00	17.69	1	5,264	0.02%
2019/02/21	1	17.65	0	0.00	17.75	1	5,246	0.02%
2019/02/20	1	17.60	2	17.61	17.60	-1	5,218	-0.02%
2019/02/19	3	17.57	4	17.58	17.58	-1	5,208	-0.02%
2019/02/18	1	17.60	2	17.62	17.59	-1	5,192	-0.02%
2019/02/14	0	0.00	52	17.06	17.10	-52	5,165	-1.01%
2019/02/13	0	0.00	6	16.90	16.93	-6	5,130	-0.12%
2019/02/12	0	0.00	51	16.64	16.66	-51	5,108	-1.00%
2019/01/29	103	16.18	0	0.00	16.20	103	5,019	2.05%	大買/鉅額交易
2019/01/25	0	0.00	3	16.58	16.62	-3	5,012	-0.06%
2019/01/24	1	16.38	0	0.00	16.38	1	4,992	0.02%
2019/01/21	0	0.00	161	16.54	16.67	-161	4,900	-3.29%	大賣/鉅額交易
2019/01/17	0	0.00	1	16.34	16.32	-1	4,823	-0.02%
2019/01/16	0	0.00	1	16.33	16.35	-1	4,843	-0.02%
2019/01/14	163	16.19	0	0.00	16.10	163	4,819	3.38%	大買/鉅額交易
2019/01/10	0	0.00	13	16.39	16.37	-13	4,656	-0.28%
2019/01/09	50	16.06	29	16.03	16.06	21	4,511	0.47%
2019/01/07	27	15.56	6	15.54	15.59	21	4,314	0.49%
2019/01/04	1	15.16	42	15.04	15.18	-41	4,215	-0.97%
2019/01/03	0	0.00	2	14.76	14.68	-2	4,103	-0.05%
2019/01/02	4	14.45	2	14.64	14.50	2	4,033	0.05%
2018/12/28	42	14.66	10	14.69	14.66	32	3,949	0.81%
2018/12/27	22	14.82	158	14.80	14.88	-136	3,872	-3.51%	大賣/鉅額交易
2018/12/26	41	14.01	20	14.09	14.01	21	3,707	0.57%
2018/12/25	47	14.17	1	14.20	14.22	46	3,507	1.31%
2018/12/24	1	14.70	0	0.00	14.83	1	3,253	0.03%
2018/12/22	15	14.82	0	0.00	14.78	15	3,183	0.47%
2018/12/21	18	14.98	0	0.00	14.92	18	3,109	0.58%
2018/12/20	70	15.25	0	0.00	15.16	70	2,912	2.40%
2018/12/19	35	15.10	23	15.25	15.31	12	2,800	0.43%
2018/12/18	5	16.02	0	0.00	15.97	5	2,521	0.20%
2018/12/17	2	16.62	4	16.63	16.62	-2	2,321	-0.09%
2018/12/13	30	16.61	0	0.00	16.61	30	2,150	1.39%
2018/12/12	0	0.00	1	16.84	16.87	-1	2,079	-0.05%
2018/12/11	73	16.55	0	0.00	16.55	73	2,018	3.62%
2018/12/10	4	16.94	0	0.00	16.94	4	1,908	0.21%
2018/12/07	1	16.65	0	0.00	16.61	1	1,836	0.05%
2018/12/06	1	17.02	2	17.03	16.95	-1	1,743	-0.06%
2018/12/05	5	16.96	0	0.00	16.98	5	1,712	0.29%
2018/12/04	0	0.00	4	17.30	17.24	-4	1,614	-0.25%
2018/12/03	4	17.09	3	17.32	17.34	1	1,562	0.06%
2018/11/30	1	16.70	1	16.70	16.65	0	1,467	0.00%
2018/11/29	5	16.45	0	0.00	16.57	5	1,422	0.35%
2018/11/28	1	16.85	1	16.75	16.90	0	1,255	0.00%
2018/11/27	1	16.68	0	0.00	16.64	1	1,212	0.08%
2018/11/23	5	17.22	0	0.00	17.26	5	1,086	0.46%
2018/11/22	0	0.00	1	17.62	17.61	-1	1,046	-0.10%
2018/11/21	3	17.40	1	17.50	17.62	2	1,032	0.19%
2018/11/20	0	0.00	1	18.50	18.48	-1	988	-0.10%
2018/11/19	0	0.00	1	18.53	18.57	-1	986	-0.10%
2018/11/16	0	0.00	2	18.42	18.49	-2	984	-0.20%
2018/11/15	1	18.17	0	0.00	18.21	1	961	0.10%
2018/11/14	6	18.09	0	0.00	18.10	6	932	0.64%
2018/11/13	1	19.22	4	19.17	19.20	-3	860	-0.35%
2018/11/09	0	0.00	2	19.70	19.70	-2	844	-0.24%
2018/11/08	1	20.04	0	0.00	20.04	1	825	0.12%
2018/11/07	5	20.12	0	0.00	20.11	5	810	0.62%
2018/11/02	0	0.00	4	20.60	20.68	-4	827	-0.48%
2018/11/01	1	21.08	0	0.00	21.09	1	808	0.12%
2018/10/29	9	22.05	0	0.00	21.96	9	786	1.14%
2018/10/24	0	0.00	1	21.64	21.60	-1	759	-0.13%
2018/10/22	6	22.50	0	0.00	22.56	6	711	0.84%
2018/10/19	1	22.33	5	22.35	22.33	-4	686	-0.58%
2018/10/16	4	23.21	0	0.00	23.25	4	652	0.61%
2018/10/11	0	0.00	4	23.32	23.25	-4	634	-0.63%
2018/10/09	1	24.12	0	0.00	24.12	1	625	0.16%
2018/10/05	2	24.18	0	0.00	24.19	2	617	0.32%
2018/10/04	0	0.00	1	24.61	24.60	-1	622	-0.16%
2018/10/03	1	24.26	0	0.00	24.26	1	623	0.16%
2018/10/02	1	24.35	2	24.32	24.36	-1	624	-0.16%
2018/10/01	1	23.71	1	23.66	23.67	0	606	0.00%
2018/09/26	1	23.24	0	0.00	23.29	1	626	0.16%
2018/09/19	0	0.00	1	22.42	22.50	-1	693	-0.14%
2018/09/14	1	22.18	0	0.00	22.18	1	767	0.13%
2018/09/12	0	0.00	12	22.55	22.51	-12	791	-1.52%
2018/09/10	0	0.00	38	21.96	21.96	-38	796	-4.77%
2018/09/05	1	22.36	0	0.00	22.35	1	818	0.12%
2018/08/22	0	0.00	5	21.27	21.32	-5	904	-0.55%
2018/08/16	5	20.80	0	0.00	20.82	5	955	0.52%
2018/08/06	0	0.00	2	21.78	21.80	-2	922	-0.22%
2018/07/27	0	0.00	1	22.04	22.08	-1	972	-0.10%
2018/07/12	1	21.94	0	0.00	22.06	1	1,054	0.09%
2018/07/11	1	22.80	0	0.00	22.86	1	1,047	0.10%
2018/07/10	0	0.00	1	22.83	22.99	-1	1,065	-0.09%
2018/07/06	0	0.00	1	22.37	22.48	-1	1,150	-0.09%
2018/07/03	1	22.94	0	0.00	22.93	1	1,175	0.09%
2018/07/02	0	0.00	1	22.50	22.53	-1	1,196	-0.08%
2018/06/29	1	22.48	1	22.48	22.47	0	1,173	0.00%
2018/06/22	0	0.00	5	20.37	20.34	-5	1,071	-0.47%
2018/06/19	5	20.13	0	0.00	20.03	5	1,178	0.42%
2018/06/15	0	0.00	1	20.47	20.50	-1	1,207	-0.08%
2018/06/14	0	0.00	5	20.40	20.38	-5	1,215	-0.41%
2018/06/11	5	20.14	0	0.00	20.12	5	1,212	0.41%
2018/06/08	0	0.00	5	20.26	20.21	-5	1,194	-0.42%
2018/06/05	5	19.96	0	0.00	19.97	5	1,214	0.41%
2018/06/04	1	20.16	0	0.00	20.17	1	1,212	0.08%
2018/05/21	0	0.00	1	22.06	22.04	-1	1,265	-0.08%
2018/05/18	1	22.00	0	0.00	21.98	1	1,294	0.08%
2018/05/17	0	0.00	1	22.02	22.02	-1	1,343	-0.07%
2018/05/04	2	20.93	0	0.00	20.95	2	1,550	0.13%
2018/04/11	0	0.00	4	20.00	19.90	-4	1,963	-0.20%
2018/04/10	0	0.00	1	19.46	19.50	-1	2,027	-0.05%
2018/04/09	3	19.02	0	0.00	19.06	3	2,036	0.15%
2018/03/30	0	0.00	1	19.80	19.80	-1	2,264	-0.04%
2018/03/22	0	0.00	2	19.90	19.90	-2	2,268	-0.09%
2018/03/21	0	0.00	4	19.46	19.43	-4	2,217	-0.18%
2018/03/19	0	0.00	1	18.94	18.94	-1	2,201	-0.05%
2018/03/14	1	18.56	0	0.00	18.58	1	2,280	0.04%
2018/03/12	0	0.00	1	18.98	18.92	-1	2,302	-0.04%
2018/03/09	3	18.43	0	0.00	18.44	3	2,307	0.13%
2018/03/01	1	18.80	0	0.00	18.82	1	2,341	0.04%
2018/02/23	1	19.11	1	19.10	19.11	0	2,504	0.00%
2018/02/21	0	0.00	3	18.69	18.63	-3	2,580	-0.12%
2018/02/12	3	18.16	0	0.00	18.17	3	2,612	0.11%
2018/02/08	1	18.68	0	0.00	18.70	1	2,559	0.04%
2018/02/06	2	19.25	1	19.24	19.25	1	2,575	0.04%
2018/02/05	0	0.00	10	19.72	19.68	-10	2,530	-0.40%
2018/01/25	0	0.00	7	20.07	20.11	-7	2,921	-0.24%
2018/01/24	0	0.00	1	19.59	19.56	-1	2,872	-0.03%
2018/01/22	1	19.24	21	19.26	19.23	-20	3,013	-0.66%
2018/01/18	0	0.00	1	19.49	19.47	-1	3,021	-0.03%
2018/01/17	2	19.32	0	0.00	19.30	2	3,056	0.07%
2018/01/16	0	0.00	2	19.56	19.56	-2	3,021	-0.07%
2018/01/15	0	0.00	32	19.54	19.58	-32	2,990	-1.07%
2018/01/11	0	0.00	1	19.26	19.23	-1	2,953	-0.03%
2018/01/10	0	0.00	9	19.23	19.23	-9	2,941	-0.31%
2018/01/09	0	0.00	25	18.87	18.87	-25	2,874	-0.87%
2018/01/04	0	0.00	2	18.75	18.84	-2	2,989	-0.07%
2018/01/02	2	18.33	1	18.43	18.42	1	2,936	0.03%