和成 (1810)-永豐金券商分點個股進出

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

和成

(1810)

可現股當沖

股價
18.80
漲跌
▼0.05
漲幅
-0.27%
成交量
711張
產業
上市玻璃類股
160人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

和成 (1810)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/05/13	5	18.69	14.6	18.66	18.80	-9.6	2,851	-0.34%
2024/05/10	1	18.60	3	18.82	18.85	-2	2,846	-0.07%
2024/05/09	6	18.78	7	18.86	18.80	-1	2,844	-0.04%
2024/05/08	6.4	18.51	8	18.51	18.50	-1.6	2,839	-0.06%
2024/05/07	6	18.62	4	18.78	18.80	2	2,826	0.07%
2024/05/06	15	18.68	11.1	18.83	18.70	3.9	2,811	0.14%
2024/05/03	6	19.07	0	0.00	19.00	6	2,787	0.22%
2024/05/02	6.2	19.29	1	19.40	19.50	5.2	2,765	0.19%
2024/04/30	11	19.42	2	19.70	19.45	9	2,763	0.33%
2024/04/29	25	19.65	2	19.85	19.65	23	2,743	0.84%
2024/04/26	6	19.64	7.2	19.73	19.70	-1.2	2,719	-0.04%
2024/04/25	7	19.86	4	20.13	19.75	3	2,704	0.11%
2024/04/24	2	19.92	20	20.01	19.85	-18	2,670	-0.67%
2024/04/23	11	19.79	6	19.60	19.85	5	2,644	0.19%
2024/04/22	25	19.36	13.5	19.40	19.00	11.5	2,627	0.44%
2024/04/19	19.5	19.84	5	19.94	19.95	14.5	2,584	0.56%
2024/04/18	55.7	21.28	59.3	21.25	21.00	-3.7	2,425	-0.15%
2024/04/17	218	21.82	151.6	21.91	21.75	66.4	2,195	3.02%	大買/大賣/
2024/04/16	543.5	20.77	517	20.77	20.90	26.5	1,445	1.83%	大買/大賣/
2024/04/15	29	18.93	49.5	18.82	19.00	-20.5	1,050	-1.95%
2024/04/12	0.1	17.10	0	0.00	17.30	0.1	947	0.01%
2024/04/11	1.5	17.45	1	17.85	17.40	0.5	946	0.05%
2024/04/10	21	17.83	0	0.00	17.80	21	945	2.22%
2024/04/09	5	17.65	9	17.53	17.60	-4	932	-0.43%
2024/04/08	1	17.40	0	0.00	17.45	1	923	0.11%
2024/04/02	0.2	17.40	0	0.00	17.40	0.2	937	0.02%
2024/04/01	1	17.60	1	17.70	17.60	0	938	0.00%
2024/03/29	2	17.40	0	0.00	17.40	2	937	0.21%
2024/03/28	5	17.64	1	18.10	17.90	4	930	0.43%
2024/03/27	2	17.75	6	17.75	17.80	-4	895	-0.45%
2024/03/26	1	17.00	11	17.04	16.90	-10	853	-1.17%
2024/03/25	2	17.10	24	17.12	17.10	-22	853	-2.58%
2024/03/22	0	0.00	3	16.48	16.80	-3	848	-0.35%
2024/03/21	1	16.20	0	0.00	16.20	1	847	0.12%
2024/03/20	3	16.15	2	16.20	16.10	1	861	0.12%
2024/03/19	0	0.00	36	16.47	16.35	-36	851	-4.23%
2024/03/18	44	16.56	0	0.00	16.70	44	852	5.16%
2024/03/15	6	16.35	8	16.53	16.65	-2	863	-0.23%
2024/03/14	1	16.45	11	16.45	16.45	-10	854	-1.17%
2024/03/13	2	17.03	1.5	17.01	16.75	0.5	857	0.05%
2024/03/11	0	17.05	1	17.30	17.35	-1	840	-0.12%
2024/03/08	0	0.00	6	16.93	16.95	-6	840	-0.71%
2024/03/07	5	17.51	5	17.45	17.35	0	840	0.00%
2024/03/06	0	0.00	2	17.65	17.65	-2	840	-0.24%
2024/03/05	1	17.70	2	17.90	17.65	-1	848	-0.12%
2024/03/04	1.2	17.79	1	17.85	17.80	0.2	851	0.02%
2024/02/29	4	17.65	11	17.76	17.70	-7	856	-0.82%
2024/02/27	12	17.74	8	17.90	17.70	4	892	0.45%
2024/02/26	8	17.90	11	17.58	17.90	-3	887	-0.34%
2024/02/23	10	17.56	11	17.80	17.50	-1	870	-0.11%
2024/02/22	6	17.68	10	17.70	17.80	-4	874	-0.46%
2024/02/21	6	17.58	6	17.57	17.60	0	868	0.00%
2024/02/20	7	17.51	5	18.05	17.55	2	871	0.23%
2024/02/19	10	17.80	35	17.57	17.80	-25	870	-2.87%
2024/02/16	24	17.35	0	0.00	17.10	24	842	2.85%
2024/02/15	0	16.90	6	16.70	16.85	-6	816	-0.73%
2024/02/02	8	17.13	3	17.30	17.00	5	810	0.62%
2024/02/01	3	17.05	4	17.04	17.20	-1	815	-0.12%
2024/01/31	3	16.85	9.1	17.07	17.10	-6.1	835	-0.73%
2024/01/30	7	16.92	3	17.15	17.05	4	846	0.47%
2024/01/29	3	17.25	3	17.15	17.20	0	856	0.00%
2024/01/26	3	17.05	4	17.18	17.15	-1	858	-0.12%
2024/01/25	3	17.15	3	17.35	17.10	0	859	0.00%
2024/01/24	12	17.32	12	17.30	17.30	0	858	0.00%
2024/01/23	3	17.10	3	16.95	17.10	0	847	0.00%
2024/01/19	2	16.90	0	0.00	17.00	2	851	0.23%
2024/01/18	5	16.95	4	16.80	17.00	1	856	0.12%
2024/01/17	6	16.73	16	16.88	16.80	-10	854	-1.17%
2024/01/16	5	17.34	4	17.85	17.20	1	834	0.12%
2024/01/15	3	18.05	3	18.40	17.90	0	812	0.00%
2024/01/12	1	17.75	3	17.82	17.55	-2	783	-0.26%
2024/01/11	6	17.45	0	0.00	17.50	6	772	0.78%
2024/01/10	2	17.60	1	17.50	17.45	1	778	0.13%
2024/01/08	1	18.15	7	18.30	18.15	-6	736	-0.81%
2024/01/05	0	0.00	6	18.10	18.10	-6	739	-0.81%
2024/01/04	6	18.00	0	0.00	18.05	6	752	0.80%
2024/01/03	0	18.10	0	0.00	18.00	0	788	0.00%
2024/01/02	1	18.15	0	0.00	18.15	1	783	0.13%
2023/12/29	13	18.03	1	18.15	18.15	12	784	1.53%
2023/12/28	0	0.00	3	18.40	18.40	-3	779	-0.39%
2023/12/27	2	18.50	0	0.00	18.50	2	777	0.26%
2023/12/25	0.1	18.50	0	0.00	18.40	0.1	772	0.01%
2023/12/21	1	18.50	0	0.00	18.50	1	782	0.13%
2023/12/20	0	0.00	19	18.24	18.50	-19	790	-2.40%
2023/12/19	5	18.06	0	0.00	18.05	5	791	0.63%
2023/12/18	1	18.60	11	18.50	18.45	-10	800	-1.25%
2023/12/15	0	0.00	13	18.35	18.30	-13	794	-1.64%
2023/12/14	10	18.15	0	0.00	18.10	10	794	1.26%
2023/12/13	0	0.00	6	18.10	18.10	-6	813	-0.74%
2023/12/12	0	0.00	2	18.10	18.15	-2	855	-0.23%
2023/12/11	4	17.90	19.3	17.86	17.85	-15.3	864	-1.77%
2023/12/08	2	18.10	0	0.00	18.05	2	867	0.23%
2023/12/07	10	18.10	8	18.36	18.10	2	889	0.22%
2023/12/06	6	18.15	0	0.00	18.10	6	957	0.63%
2023/12/05	2	18.10	0	0.00	18.10	2	1,003	0.20%
2023/12/04	1	18.30	0	0.00	18.30	1	1,008	0.10%
2023/12/01	2	18.15	10	18.25	18.10	-8	1,011	-0.79%
2023/11/30	12	18.11	0	0.00	18.20	12	1,023	1.17%
2023/11/29	11	18.41	10	18.35	18.35	1	1,047	0.10%
2023/11/28	5	18.60	0	0.00	18.60	5	1,116	0.45%
2023/11/27	1.1	18.65	0.1	18.60	18.40	1	1,223	0.08%
2023/11/24	31	19.07	32	19.01	18.80	-1	1,256	-0.08%
2023/11/23	2	18.65	1.2	18.83	18.60	0.9	1,385	0.06%
2023/11/22	1	18.65	0	0.00	18.65	1	1,548	0.06%
2023/11/21	0	0.00	3	18.75	18.70	-3	1,565	-0.19%
2023/11/20	0	0.00	4	18.64	18.60	-4	1,593	-0.25%
2023/11/17	7	18.41	4	18.65	18.45	3	1,638	0.18%
2023/11/16	0	0.00	1	18.65	18.65	-1	1,640	-0.06%
2023/11/15	0	0.00	101	18.36	18.35	-101	1,633	-6.18%	大賣/鉅額交易
2023/11/14	7	18.31	0	0.00	18.25	7	1,639	0.43%
2023/11/13	2	18.43	0	0.00	18.30	2	1,651	0.12%
2023/11/10	25	18.43	2	18.50	18.50	23	1,661	1.38%
2023/11/09	15	18.65	6	18.85	18.70	9	1,680	0.54%
2023/11/08	55	18.74	10	18.98	18.65	45	1,697	2.65%
2023/11/07	31	18.71	5	18.69	18.90	26	1,684	1.54%
2023/11/06	7.1	18.68	6	18.73	18.75	1.1	1,691	0.06%
2023/11/03	0	0.00	2	18.48	18.40	-2	1,693	-0.12%
2023/11/02	5	18.30	6	18.17	18.25	-1	1,709	-0.06%
2023/11/01	4	17.85	4	17.90	17.90	0	1,714	0.00%
2023/10/31	2	17.88	0	0.00	17.75	2	1,725	0.12%
2023/10/27	0	0.00	1	18.30	18.10	-1	1,788	-0.06%
2023/10/26	1	18.25	0	0.00	17.95	1	1,813	0.06%
2023/10/25	0	0.00	10	18.05	18.10	-10	1,814	-0.55%
2023/10/24	0	0.00	6	18.05	18.20	-6	1,830	-0.33%
2023/10/20	1	17.65	2	17.53	17.70	-1	1,880	-0.05%
2023/10/19	1	17.55	21	17.61	17.80	-20	1,900	-1.05%
2023/10/18	6	17.83	4	18.10	17.70	2	1,922	0.10%
2023/10/17	4.1	18.11	4	18.60	18.20	0.1	1,944	0.01%
2023/10/16	7	18.59	5	18.73	18.40	2	1,961	0.10%
2023/10/13	2	18.83	2	18.88	18.75	0	1,997	0.00%
2023/10/12	8	19.03	6	18.94	18.95	2	2,026	0.10%
2023/10/11	5	19.83	18	19.41	19.20	-13	2,033	-0.64%
2023/10/05	0	0.00	3	19.10	19.10	-3	2,083	-0.14%
2023/10/04	3	18.82	10	18.96	18.95	-7	2,108	-0.33%
2023/10/03	1	19.40	0	0.00	19.20	1	2,122	0.05%
2023/10/02	0	0.00	2	19.75	19.65	-2	2,154	-0.09%
2023/09/28	1	19.55	1	19.50	19.55	0	2,181	0.00%
2023/09/27	1.1	19.40	0	0.00	19.35	1.1	2,201	0.05%
2023/09/26	10	19.38	8	19.78	19.30	2	2,247	0.09%
2023/09/25	11	19.95	2	19.85	19.90	9	2,271	0.40%
2023/09/22	5.1	19.70	5	19.67	19.70	0.1	2,302	0.00%
2023/09/21	3.1	19.75	3	19.75	19.75	0.1	2,316	0.00%
2023/09/20	9	20.05	9	20.05	20.05	0	2,354	0.00%
2023/09/19	6	20.23	6	20.15	20.15	0	2,385	0.00%
2023/09/18	6	20.48	7.1	20.25	20.40	-1.1	2,410	-0.05%
2023/09/15	16	20.49	18	20.87	20.10	-2	2,439	-0.08%
2023/09/14	14	21.19	13	21.37	21.10	1	2,544	0.04%
2023/09/13	13	21.00	19	20.89	21.15	-6	2,812	-0.21%
2023/09/12	14.1	21.00	14	21.46	20.75	0.1	3,049	0.00%
2023/09/11	17	21.63	15	21.72	21.60	2	3,065	0.07%
2023/09/08	5	21.65	18.1	21.36	21.55	-13.1	3,032	-0.43%
2023/09/07	6	21.00	5	21.15	20.95	1	3,043	0.03%
2023/09/06	6	21.21	26	21.18	21.15	-20	3,070	-0.65%
2023/09/05	14	21.29	14	21.43	21.50	0	3,098	0.00%
2023/09/04	11	21.57	8	21.68	21.50	3	3,131	0.10%
2023/09/01	28	21.84	42	21.88	21.75	-14	3,149	-0.44%
2023/08/31	27	21.28	22	21.55	21.25	5	3,199	0.16%
2023/08/30	15	20.69	15	20.76	21.15	0	3,351	0.00%
2023/08/29	55.1	20.72	24	20.58	20.60	31.1	3,339	0.93%
2023/08/28	19	21.62	19.1	20.96	21.65	-0.1	3,215	0.00%
2023/08/25	8	19.76	13	19.72	19.70	-5	3,074	-0.16%
2023/08/24	13	19.82	20	19.78	19.90	-7	3,082	-0.23%
2023/08/23	19.1	19.66	12.2	19.66	19.45	6.9	3,076	0.22%
2023/08/22	10	19.38	4	20.00	19.30	6	3,075	0.20%
2023/08/21	3.1	19.45	0	0.00	19.45	3.1	3,126	0.10%
2023/08/18	2	19.40	6	19.59	19.50	-4	3,241	-0.12%
2023/08/17	17	19.69	16	19.49	19.70	1	3,309	0.03%
2023/08/16	8.2	19.34	13	19.38	19.40	-4.8	3,364	-0.14%
2023/08/15	6	19.80	4	19.45	19.75	2	3,445	0.06%
2023/08/14	8	19.45	10.1	19.74	19.45	-2.1	3,499	-0.06%
2023/08/11	12	20.13	10	20.15	20.10	2	3,612	0.06%
2023/08/10	10.1	20.29	13	20.40	20.10	-2.9	3,631	-0.08%
2023/08/09	8	20.91	6	21.05	20.85	2	3,669	0.05%
2023/08/08	16	21.28	16	21.27	21.20	0	3,710	0.00%
2023/08/07	5	21.30	6	21.21	21.25	-1	3,859	-0.03%
2023/08/04	5	21.25	6	21.09	21.30	-1	3,984	-0.02%
2023/08/02	18	21.20	20	21.42	21.20	-2	4,096	-0.05%
2023/08/01	19	21.52	18	21.47	21.30	1	4,220	0.02%
2023/07/31	6	21.30	8	21.16	21.35	-2	4,247	-0.05%
2023/07/28	5	21.00	5	21.15	21.00	0	4,259	0.00%
2023/07/27	12.1	21.25	11	20.90	21.30	1.1	4,313	0.02%
2023/07/26	17	21.01	0	0.00	21.00	17	4,348	0.39%
2023/07/25	0	0.00	22	20.95	21.15	-22	4,434	-0.50%
2023/07/24	2	21.17	1	20.75	20.85	1	4,518	0.02%
2023/07/21	29	21.65	2	21.53	21.50	27	4,548	0.59%
2023/07/20	9	21.99	27	21.94	22.15	-18	4,614	-0.39%
2023/07/19	26.1	21.38	14.1	21.64	21.20	12	4,665	0.26%
2023/07/18	20	21.43	5.5	21.56	21.25	14.5	4,831	0.30%
2023/07/17	30	21.75	29	21.92	21.90	1	5,591	0.02%
2023/07/14	15	22.23	5	22.31	22.15	10	6,436	0.16%
2023/07/13	16	22.20	9	22.49	22.20	7	6,752	0.10%
2023/07/12	10	22.93	3	22.85	22.80	7	6,958	0.10%
2023/07/11	25	23.44	17	23.78	23.40	8	7,134	0.11%
2023/07/10	23	23.80	28	23.76	23.75	-5	7,551	-0.07%
2023/07/07	32	23.47	46	23.61	23.45	-14	7,612	-0.18%
2023/07/06	16.1	23.87	23	24.01	23.80	-6.9	7,605	-0.09%
2023/07/05	29.1	23.92	19	23.94	23.90	10.1	7,638	0.13%
2023/07/04	38.6	24.03	16	24.24	23.85	22.6	7,674	0.29%
2023/07/03	30	24.43	20	24.54	24.45	10	7,694	0.13%
2023/06/30	8	24.42	8	24.61	24.40	0	7,668	0.00%
2023/06/29	21	24.00	20.1	24.00	24.00	0.9	7,630	0.01%
2023/06/28	23	24.18	18.1	23.95	23.95	5	7,620	0.07%
2023/06/27	29	23.88	21	24.03	23.65	8	7,638	0.10%
2023/06/26	11	24.06	12	24.26	24.15	-1	7,813	-0.01%
2023/06/21	15	24.48	11.1	24.82	24.50	3.9	7,844	0.05%
2023/06/20	18.1	24.77	17	25.27	25.00	1.1	7,823	0.01%
2023/06/19	41.1	25.52	37.1	25.63	25.55	4	7,690	0.05%
2023/06/16	68.2	25.03	23.1	24.64	24.50	45.2	7,418	0.61%
2023/06/15	17	23.96	27.3	23.79	24.15	-10.3	7,180	-0.14%
2023/06/14	15	23.56	14	23.70	23.50	1	7,146	0.01%
2023/06/13	18	23.90	21	23.84	23.95	-3	7,153	-0.04%
2023/06/12	10	23.32	7	23.66	23.35	3	7,116	0.04%
2023/06/09	16.1	23.76	14	24.22	23.80	2.1	7,111	0.03%
2023/06/08	14	24.23	12	24.29	24.05	2	7,114	0.03%
2023/06/07	6	24.24	15.1	24.30	24.25	-9.1	7,164	-0.13%
2023/06/06	30	24.17	10	24.84	24.10	20	7,166	0.28%
2023/06/05	11	24.70	51.3	24.95	25.05	-40.3	7,125	-0.57%
2023/06/02	12.1	23.65	1	23.40	23.35	11.1	6,928	0.16%
2023/06/01	12	23.53	11	23.28	23.60	1	7,005	0.01%
2023/05/31	22	23.36	12	23.33	23.45	10	7,085	0.14%
2023/05/30	12.4	23.31	0	23.41	23.25	12.4	7,087	0.17%
2023/05/29	11	23.71	23	23.42	23.65	-12	7,096	-0.17%
2023/05/26	17.1	23.30	11	23.49	23.20	6.1	7,126	0.09%
2023/05/25	25.1	23.81	22	24.12	23.85	3.1	7,262	0.04%
2023/05/24	17.5	24.70	12	24.89	24.60	5.5	7,428	0.07%
2023/05/23	11.6	24.42	27.1	24.16	24.50	-15.5	7,584	-0.20%
2023/05/22	6.1	23.74	6.1	23.77	24.05	0	7,605	0.00%
2023/05/19	5.1	23.43	1	23.65	23.25	4.1	7,708	0.05%
2023/05/18	12.1	23.38	0	0.00	23.30	12.1	7,672	0.16%
2023/05/17	61	23.68	14.2	23.82	24.00	46.8	7,640	0.61%
2023/05/16	26.1	23.29	4	23.25	23.20	22.1	7,584	0.29%
2023/05/15	13	23.08	5	23.05	23.25	8	7,748	0.10%
2023/05/12	35.2	24.12	23	24.09	23.75	12.2	8,238	0.15%
2023/05/11	35.2	24.12	23	24.09	23.50	12.2	8,319	0.15%
2023/05/10	8	25.69	12.1	25.66	25.60	-4.1	8,203	-0.05%
2023/05/09	18.1	25.46	72.5	25.74	25.20	-54.4	8,140	-0.67%
2023/05/08	40.3	26.11	29	26.39	26.00	11.3	8,070	0.14%
2023/05/05	16	26.99	24	27.37	26.95	-8	7,974	-0.10%
2023/05/04	21	27.69	16	28.20	27.95	5	8,130	0.06%
2023/05/03	25	27.94	18.1	27.64	28.00	7	8,410	0.08%
2023/05/02	19.1	27.56	25.1	27.79	27.50	-6.1	8,385	-0.07%
2023/04/28	40	27.96	9	28.88	27.85	31	8,408	0.37%
2023/04/27	38	27.42	62.2	27.44	28.30	-24.2	8,357	-0.29%
2023/04/26	30	27.13	7.2	27.15	26.95	22.8	8,285	0.28%
2023/04/25	23.1	26.58	21	26.56	26.95	2.1	8,274	0.03%
2023/04/24	18	26.58	64.2	25.40	26.85	-46.2	8,239	-0.56%
2023/04/21	18.3	25.46	22	25.19	25.45	-3.7	8,249	-0.05%
2023/04/20	120.6	28.28	152	28.39	27.10	-31.4	8,126	-0.39%	大買/大賣/
2023/04/19	221.5	28.91	126	29.00	27.80	95.5	7,398	1.29%	大買/大賣/
2023/04/18	39	27.39	19.2	27.65	27.70	19.8	6,568	0.30%
2023/04/17	86	25.11	22.2	25.17	25.20	63.8	6,327	1.01%
2023/04/14	18	22.91	57.2	22.84	22.95	-39.2	6,122	-0.64%
2023/04/13	59.2	20.12	57.1	20.09	20.90	2.1	6,082	0.04%
2023/04/12	1	19.00	31	19.09	19.00	-30	5,893	-0.51%
2023/04/11	39	18.70	3	18.63	18.60	36	5,889	0.61%
2023/04/10	1	18.95	15	18.86	18.80	-14	6,026	-0.23%
2023/04/07	5	18.72	0.6	18.70	18.75	4.4	6,306	0.07%
2023/04/06	24	18.38	22	18.43	18.55	2	6,525	0.03%
2023/03/31	3.7	18.08	5	18.05	18.05	-1.3	6,581	-0.02%
2023/03/30	0.2	18.20	0	0.00	18.15	0.2	6,728	0.00%
2023/03/29	2.9	18.20	0.2	18.20	18.20	2.7	7,074	0.04%
2023/03/28	15	18.51	1	18.35	18.40	14	7,402	0.19%
2023/03/27	43.5	18.58	127	18.80	19.00	-83.5	7,692	-1.09%	大賣/
2023/03/24	12	17.91	22	18.11	17.90	-10	9,060	-0.11%
2023/03/23	23	17.89	39	17.76	18.00	-16	9,370	-0.17%
2023/03/22	2	17.58	0	0.00	17.60	2	9,426	0.02%
2023/03/21	0.2	17.80	0	0.00	17.60	0.2	9,453	0.00%
2023/03/20	1	17.70	1	17.75	17.75	0	9,546	0.00%
2023/03/17	0	17.55	7	17.56	17.60	-7	9,593	-0.07%
2023/03/16	15.6	17.41	35.2	17.65	17.30	-19.6	9,670	-0.20%
2023/03/15	8	18.06	0	0.00	17.85	8	9,719	0.08%
2023/03/14	1	17.85	0	0.00	17.95	1	9,804	0.01%
2023/03/13	13	17.79	16	17.84	18.05	-3	9,878	-0.03%
2023/03/10	15.1	18.61	29.3	18.58	18.20	-14.2	9,949	-0.14%
2023/03/09	20.1	19.23	6.2	19.20	19.15	13.9	9,959	0.14%
2023/03/08	43.2	19.48	20	19.55	19.50	23.2	10,085	0.23%
2023/03/07	13.2	19.49	0	0.00	19.40	13.2	10,293	0.13%
2023/03/06	29.4	19.80	26.2	19.85	19.65	3.1	11,295	0.03%
2023/03/03	5.5	19.93	11.1	19.85	19.50	-5.6	12,572	-0.04%
2023/03/02	6	19.35	8	19.22	19.45	-2	13,570	-0.01%
2023/03/01	14	19.17	20	19.15	19.10	-6	13,676	-0.04%
2023/02/24	17.2	19.25	16.3	19.43	19.15	0.9	13,861	0.01%
2023/02/23	35	19.78	26	20.15	19.60	9	13,944	0.06%
2023/02/22	19	19.68	46.2	19.47	19.85	-27.2	13,896	-0.20%
2023/02/21	38.5	19.82	26	19.62	19.40	12.5	13,698	0.09%
2023/02/20	7	19.12	24.1	19.20	19.30	-17.1	13,433	-0.13%
2023/02/17	46.3	19.09	39	19.01	19.05	7.3	13,352	0.05%
2023/02/16	19	18.74	29.1	18.68	18.75	-10.1	13,184	-0.08%
2023/02/15	6.1	18.56	3.5	18.49	18.65	2.7	13,158	0.02%
2023/02/14	14.2	18.72	14.1	18.84	18.65	0.1	13,140	0.00%
2023/02/13	65	19.10	37	19.56	19.00	28	13,110	0.21%
2023/02/10	73.5	19.59	86	19.42	19.65	-12.5	13,056	-0.10%
2023/02/09	8.3	18.91	1.3	18.85	18.65	7	12,600	0.06%
2023/02/08	2	18.50	4.3	18.57	18.35	-2.3	12,507	-0.02%
2023/02/07	2.1	18.55	1	18.60	18.55	1.1	12,459	0.01%
2023/02/06	3	18.67	6	18.64	18.60	-3	12,422	-0.02%
2023/02/03	4	18.78	6	18.64	18.75	-2	12,368	-0.02%
2023/02/02	62.1	19.47	12	19.08	19.00	50.1	12,302	0.41%
2023/02/01	33.3	18.81	27.5	19.16	19.70	5.8	12,087	0.05%
2023/01/31	7	17.85	6	18.00	18.05	1	11,769	0.01%
2023/01/30	25	17.93	19	17.86	17.85	6	11,732	0.05%
2023/01/16	0	0.00	4	17.38	17.55	-4	11,617	-0.03%
2023/01/13	0.1	17.25	1	17.30	17.25	-1	11,563	-0.01%
2023/01/12	9	17.41	6	17.63	17.25	3	11,522	0.03%
2023/01/11	7.3	17.79	6	17.65	17.65	1.3	11,472	0.01%
2023/01/10	1.1	17.99	11	17.73	17.55	-9.9	11,383	-0.09%
2023/01/09	1	18.00	0	0.00	18.00	1	11,324	0.01%
2023/01/06	8	18.06	2	18.35	18.10	6	11,263	0.05%
2023/01/05	3	18.33	3	18.55	18.15	0	11,221	0.00%
2023/01/04	2	18.35	3	18.55	18.45	-1	11,130	-0.01%
2023/01/03	50	18.59	49	18.56	18.60	1	11,087	0.01%
2022/12/30	16	18.85	19	18.73	18.50	-3	10,917	-0.03%
2022/12/29	6	17.99	4	17.98	18.35	2	10,673	0.02%
2022/12/28	15.2	18.41	19.7	18.78	18.20	-4.5	10,605	-0.04%
2022/12/27	39	19.25	40	19.27	19.00	-1	10,465	-0.01%
2022/12/26	24.7	19.15	28	19.18	19.10	-3.3	10,128	-0.03%
2022/12/23	16	18.13	9	17.93	18.00	7	9,852	0.07%
2022/12/22	2	17.88	17	17.74	17.90	-15	9,727	-0.15%
2022/12/21	27	18.05	27	17.99	17.80	0	9,566	0.00%
2022/12/20	20	18.67	19	18.75	18.10	1	9,209	0.01%
2022/12/19	46	19.66	113	19.95	19.30	-67	8,864	-0.76%	大賣/
2022/12/16	436.1	22.65	445.1	21.99	21.30	-9	8,502	-0.11%	大買/大賣/
2022/12/15	87	21.08	60.2	21.42	22.10	26.8	6,921	0.39%
2022/12/14	2.7	19.79	1.1	19.97	20.10	1.6	6,538	0.02%
2022/12/13	1.2	19.28	22	19.13	19.30	-20.8	6,464	-0.32%
2022/12/12	13.3	19.25	22.1	19.91	19.30	-8.8	6,420	-0.14%
2022/12/09	14	20.91	13.3	20.85	20.65	0.7	6,328	0.01%
2022/12/08	14	20.61	22.6	21.16	21.30	-8.6	6,269	-0.14%
2022/12/07	15	20.44	7.2	20.63	20.50	7.8	6,178	0.13%
2022/12/06	26	20.78	8	20.88	20.55	18	6,082	0.30%
2022/12/05	25.1	20.55	25.6	20.39	20.20	-0.5	5,976	-0.01%
2022/12/02	40.5	20.68	8.7	20.67	20.05	31.9	5,875	0.54%
2022/12/01	9	20.64	26.5	20.69	20.75	-17.5	5,764	-0.30%
2022/11/30	34	20.70	17.1	20.57	20.60	16.9	5,660	0.30%
2022/11/29	51	22.21	22.4	22.27	21.30	28.5	5,489	0.52%
2022/11/28	203.3	20.04	237.6	19.54	21.60	-34.4	5,200	-0.66%	大買/大賣/
2022/11/25	297.1	18.99	403.3	19.11	19.65	-106.2	4,141	-2.57%	大買/大賣/鉅額交易
2022/11/24	1,028.5	18.18	1,231.1	17.83	18.35	-202.6	2,753	-7.36%	大買/大賣/鉅額交易
2022/11/23	364	16.70	2.6	16.66	16.70	361.4	1,631	22.15%	大買/鉅額交易
2022/11/22	458.1	15.20	431	15.20	15.20	27.1	1,502	1.80%	大買/大賣/
2022/11/21	15	13.62	29.1	13.56	13.85	-14.1	1,288	-1.09%
2022/11/18	78	13.49	82	13.44	12.85	-4	1,148	-0.35%
2022/11/17	50	12.62	50	12.29	12.30	0	1,022	0.00%
2022/11/16	4	12.36	3	12.47	12.25	1	999	0.10%
2022/11/15	3	12.25	5	12.30	12.55	-2	999	-0.20%
2022/11/14	0	0.00	1	12.50	12.50	-1	995	-0.10%
2022/11/11	7	12.91	48	12.38	12.35	-41	999	-4.10%
2022/11/10	16	13.33	5	13.06	12.95	11	971	1.13%
2022/11/09	5	13.13	0	13.10	12.90	5	987	0.50%
2022/11/08	67.2	13.23	20	12.95	13.50	47.2	945	5.00%
2022/11/07	20	12.94	24	12.70	13.20	-4	830	-0.48%
2022/11/04	324	12.00	309	11.98	12.00	15	731	2.05%	大買/大賣/
2022/11/03	0	0.00	22	10.88	10.95	-22	690	-3.18%
2022/11/02	7	11.11	13	11.16	11.10	-6	692	-0.87%
2022/10/21	5	10.15	5	10.30	10.30	0	668	0.00%
2022/10/12	0	0.00	2	10.10	10.10	-2	662	-0.30%
2022/10/11	3	10.10	0	0.00	10.20	3	663	0.45%
2022/10/06	0	0.00	1	10.30	10.30	-1	655	-0.15%
2022/10/05	0	0.00	2	10.15	10.05	-2	644	-0.31%
2022/10/04	8	10.06	32	10.06	10.00	-24	634	-3.78%
2022/09/30	0	0.00	75	9.99	10.10	-75	613	-12.23%
2022/09/29	86	10.03	243	10.08	10.00	-157	606	-25.88%	大賣/鉅額交易
2022/09/28	77	10.00	75	10.18	9.97	2	602	0.33%
2022/09/27	1	10.00	210.4	10.04	10.05	-209.4	592	-35.35%	大賣/鉅額交易
2022/09/26	215.4	10.06	111	10.01	10.05	104.4	579	18.01%	大買/大賣/鉅額交易
2022/09/23	35	10.34	1	10.25	10.30	34	559	6.08%
2022/09/22	60	10.33	15	10.42	10.35	45	556	8.09%
2022/09/21	40	10.54	40	10.50	10.50	0	551	0.00%
2022/09/20	10	10.60	0	0.00	10.60	10	545	1.83%
2022/09/19	5	10.55	0	0.00	10.60	5	546	0.91%
2022/09/16	5	10.60	0	0.00	10.70	5	550	0.91%
2022/09/15	5	10.55	82	10.63	10.70	-77	558	-13.80%
2022/09/14	0	0.00	25	10.52	10.55	-25	558	-4.47%
2022/09/13	12	10.65	50	10.71	10.70	-38	563	-6.74%
2022/09/12	0	0.00	283	10.67	10.70	-283	571	-49.48%	大賣/鉅額交易
2022/09/08	0	10.40	1	10.50	10.50	-1	568	-0.18%
2022/09/07	16	10.43	65	10.36	10.35	-49	568	-8.62%
2022/09/06	0	0.00	17	10.68	10.65	-17	553	-3.07%
2022/09/05	10	10.80	34	10.84	10.85	-24	552	-4.35%
2022/09/02	0	10.80	0	0.00	10.75	0	550	0.00%
2022/09/01	30	10.82	1	10.85	10.85	29	556	5.21%
2022/08/31	32	10.86	10	11.00	11.00	22	551	3.99%
2022/08/30	25	10.85	1	10.90	10.95	24	543	4.41%
2022/08/29	147	10.89	1	10.90	10.95	146	538	27.11%	大買/鉅額交易
2022/08/26	20	11.20	16	11.30	11.15	4	528	0.76%
2022/08/25	152	11.24	1	11.20	11.20	151	520	29.02%	大買/鉅額交易
2022/08/24	20	11.20	42	11.42	11.30	-22	513	-4.28%
2022/08/23	32.1	11.20	0.4	11.20	11.20	31.7	506	6.25%
2022/08/22	10	11.30	1	11.30	11.30	9	510	1.76%
2022/08/17	2	11.28	0	0.00	11.25	2	502	0.40%
2022/08/16	1	11.40	0	0.00	11.30	1	498	0.20%
2022/08/15	0	0.00	10	11.15	11.15	-10	490	-2.04%
2022/08/05	10	11.00	40	11.05	11.05	-30	427	-7.01%
2022/08/04	41	10.98	13	10.99	10.95	28	437	6.40%
2022/08/02	0	0.00	1	11.40	11.50	-1	505	-0.20%
2022/08/01	0	0.00	3	11.43	11.60	-3	515	-0.58%
2022/07/29	0	0.00	35	11.36	11.40	-35	509	-6.87%
2022/07/28	0	0.00	35	11.29	11.30	-35	511	-6.85%
2022/07/27	3	11.20	30	11.22	11.25	-27	512	-5.27%
2022/07/26	1	11.40	45	11.55	11.40	-44	512	-8.59%
2022/07/25	10	11.30	60	11.50	11.50	-50	509	-9.81%
2022/07/22	20	11.30	11	11.40	11.35	9	509	1.77%
2022/07/21	0	0.00	51	11.35	11.35	-51	516	-9.88%
2022/07/20	1	11.60	82	11.56	11.50	-81	519	-15.58%
2022/07/19	1	11.55	64	11.50	11.50	-63	539	-11.69%
2022/07/18	21	11.16	11	11.24	11.45	10	549	1.82%
2022/07/15	0	0.00	122	11.11	11.10	-122	553	-22.03%	大賣/鉅額交易
2022/07/14	11	11.27	11	11.28	11.20	0	558	0.00%
2022/07/13	31	11.25	41	11.31	11.35	-10	561	-1.78%
2022/07/11	25	11.35	13	11.35	11.30	12	596	2.01%
2022/07/08	25	11.40	27	11.53	11.40	-2	639	-0.31%
2022/07/07	15	11.28	56	11.36	11.40	-41	658	-6.23%
2022/07/06	46	11.56	2	11.58	11.30	44	692	6.35%
2022/07/05	11	11.51	102	11.65	11.70	-91	707	-12.86%	大賣/
2022/07/04	6	11.19	13	11.37	11.40	-7	710	-0.98%
2022/07/01	20	11.32	13	11.15	11.15	7	726	0.96%
2022/06/30	49	11.66	10	11.60	11.55	39	730	5.34%
2022/06/29	10.4	11.71	1	11.90	11.90	9.4	750	1.26%
2022/06/28	3	11.95	1	12.10	11.95	2	782	0.26%
2022/06/27	9	12.00	46	12.11	12.05	-37	802	-4.61%
2022/06/24	67	11.90	72	12.01	11.95	-5	840	-0.59%
2022/06/23	75	11.64	79	11.81	11.80	-4	847	-0.47%
2022/06/22	57	11.72	43	11.89	11.55	14	860	1.63%
2022/06/21	8	11.54	46	11.65	11.80	-38	892	-4.26%
2022/06/20	16	11.67	21	11.54	11.45	-5	909	-0.55%
2022/06/17	31	12.05	22	11.90	11.90	9	913	0.99%
2022/06/16	20	12.45	20	12.30	12.20	0	922	0.00%
2022/06/15	10	12.40	12	12.47	12.50	-2	937	-0.21%
2022/06/14	25	12.28	25	12.32	12.35	0	961	0.00%
2022/06/13	70	12.41	22	12.41	12.40	48	967	4.96%
2022/06/10	39	12.58	13	12.72	12.70	26	991	2.62%
2022/06/09	4	12.65	0	0.00	12.60	4	1,006	0.40%
2022/06/08	1	12.75	29.2	12.75	12.70	-28.2	1,023	-2.76%
2022/06/07	1.2	12.64	67	12.74	12.75	-65.8	1,034	-6.36%
2022/06/06	55	12.65	23	12.65	12.65	32	1,077	2.97%
2022/06/02	26	12.74	1	12.70	12.70	25	1,090	2.29%
2022/06/01	5	12.85	0	0.00	12.85	5	1,105	0.45%
2022/05/31	22	12.81	20	12.89	12.85	2	1,115	0.18%
2022/05/30	62	12.85	2	12.85	12.90	60	1,128	5.32%
2022/05/27	30	12.77	40	12.85	12.80	-10	1,135	-0.88%
2022/05/26	65	12.73	6	12.90	12.80	59	1,152	5.12%
2022/05/25	1	12.75	19	12.84	12.85	-18	1,156	-1.56%
2022/05/24	18	12.75	2	12.75	12.80	16	1,172	1.36%
2022/05/23	0	0.00	17	12.77	12.80	-17	1,178	-1.44%
2022/05/20	0	0.00	1	12.75	12.65	-1	1,197	-0.08%
2022/05/19	20	12.50	1	12.50	12.55	19	1,213	1.57%
2022/05/18	0	0.00	258	12.81	12.80	-258	1,216	-21.22%	大賣/鉅額交易
2022/05/17	0	0.00	38	12.65	12.60	-38	1,217	-3.12%
2022/05/16	4	12.65	33	12.66	12.55	-29	1,225	-2.37%
2022/05/13	10	12.50	0	0.00	12.50	10	1,230	0.81%
2022/05/12	0	0.00	79	12.39	12.35	-79	1,247	-6.33%
2022/05/11	21	12.98	130	12.40	12.40	-109	1,236	-8.81%	大賣/鉅額交易
2022/05/10	10	13.40	15	13.60	13.75	-5	1,153	-0.43%
2022/05/05	20	14.14	20	14.27	14.15	0	1,195	0.00%
2022/05/04	2	14.05	6	14.02	14.05	-4	1,217	-0.33%
2022/04/29	0	0.00	6	13.95	13.95	-6	1,271	-0.47%
2022/04/28	0	0.00	2	13.85	13.85	-2	1,300	-0.15%
2022/04/27	1	13.85	2	13.73	13.70	-1	1,311	-0.08%
2022/04/26	5.1	14.15	5	14.16	14.10	0.1	1,322	0.01%
2022/04/25	39.1	14.26	6	14.25	14.05	33.1	1,325	2.50%
2022/04/22	10.1	14.55	14	14.65	14.65	-3.9	1,326	-0.30%
2022/04/20	4	14.81	0	0.00	14.75	4	1,373	0.29%
2022/04/19	16	14.71	53	14.80	14.80	-37	1,415	-2.61%
2022/04/18	25.1	14.68	4	14.65	14.65	21.1	1,430	1.47%
2022/04/15	24.1	14.73	26	14.88	14.85	-1.9	1,449	-0.13%
2022/04/14	27.1	15.47	0	0.00	15.05	27.1	1,435	1.88%
2022/04/13	43	15.80	0	0.00	15.65	43	1,406	3.06%
2022/04/12	23.1	15.38	27	15.84	16.10	-4	1,418	-0.28%
2022/04/11	68.1	15.89	0	0.00	15.65	68.1	1,413	4.82%
2022/04/08	64	16.16	0	0.00	16.20	64	1,426	4.49%
2022/04/07	1.1	16.30	66	16.54	16.25	-65	1,452	-4.47%
2022/04/06	77.1	16.41	16	16.50	16.40	61.1	1,524	4.01%
2022/04/01	105	16.32	0	0.00	16.20	105	1,530	6.86%	大買/鉅額交易
2022/03/31	388.1	16.52	60	16.40	16.40	328.1	1,541	21.28%	大買/鉅額交易
2022/03/30	266	16.94	0	0.00	16.85	266	1,562	17.03%	大買/鉅額交易
2022/03/29	44	16.93	176	17.07	17.00	-132	1,600	-8.25%	大賣/鉅額交易
2022/03/28	135.1	16.42	1	16.45	16.45	134.1	1,671	8.02%	大買/鉅額交易
2022/03/25	0	0.00	3	16.77	16.70	-3	1,719	-0.17%
2022/03/24	2	17.10	396	16.96	17.10	-394	1,876	-21.00%	大賣/鉅額交易
2022/03/23	47.1	16.76	1	17.00	16.85	46.1	1,876	2.45%
2022/03/22	1.1	16.75	0	0.00	16.70	1.1	1,907	0.06%
2022/03/21	14	16.56	12	16.52	16.55	2	1,984	0.10%
2022/03/18	37	16.19	2	16.25	16.30	35	2,029	1.72%
2022/03/17	108	16.01	2.1	16.04	16.20	105.9	2,146	4.94%	大買/鉅額交易
2022/03/16	125	15.78	1.1	15.85	15.85	123.9	2,143	5.78%	大買/鉅額交易
2022/03/15	89	15.85	62.1	15.98	15.85	26.9	2,150	1.25%
2022/03/14	50.1	15.69	6	15.83	15.85	44.1	2,157	2.04%
2022/03/10	1	15.25	45	15.21	15.05	-44	2,198	-2.00%
2022/03/09	20	14.65	20	14.81	14.85	0	2,250	0.00%
2022/03/08	12	14.41	56	14.67	14.60	-44	2,233	-1.97%
2022/03/07	41	14.81	1	14.55	14.65	40	2,246	1.78%
2022/03/04	31	15.13	1	15.15	15.00	30	2,245	1.34%
2022/03/03	35.2	15.21	0	0.00	15.25	35.2	2,271	1.55%
2022/03/01	2	15.08	35	15.02	15.25	-33	2,344	-1.41%
2022/02/25	36	14.90	2	14.95	14.85	34	2,378	1.43%
2022/02/23	0	0.00	25	15.18	15.25	-25	2,545	-0.98%
2022/02/22	1.2	14.94	36	15.22	15.05	-34.8	2,641	-1.32%
2022/02/21	4	15.30	182	15.38	15.35	-178	2,737	-6.50%	大賣/鉅額交易
2022/02/18	46	14.86	35.5	14.95	14.95	10.5	2,908	0.36%
2022/02/17	38	14.90	45	15.08	14.90	-7	2,998	-0.23%
2022/02/16	59	14.88	171	14.92	14.85	-112	3,031	-3.69%	大賣/鉅額交易
2022/02/15	101	14.93	22	14.90	14.85	79	3,074	2.57%	大買/
2022/02/14	40	14.98	0	0.00	15.00	40	3,238	1.24%
2022/02/11	11	15.50	1	15.50	15.50	10	3,439	0.29%
2022/02/10	21	15.70	0	0.00	15.80	21	3,474	0.60%
2022/02/09	94	15.57	45	15.73	15.75	49	3,493	1.40%
2022/02/08	0	0.00	4	15.60	15.70	-4	3,487	-0.11%
2022/02/07	68	15.00	60	15.11	15.20	8	3,499	0.23%
2022/01/25	0	0.00	7.2	14.97	14.70	-7.2	3,502	-0.21%
2022/01/24	4	15.15	0.3	15.40	15.15	3.7	3,517	0.11%
2022/01/21	0	0.00	8	15.35	15.35	-8	3,504	-0.23%
2022/01/20	0	15.70	2	15.70	15.70	-2	3,495	-0.06%
2022/01/19	0	0.00	16	15.70	15.70	-16	3,506	-0.46%
2022/01/18	0	0.00	16	15.95	15.95	-16	3,506	-0.46%
2022/01/17	0	15.90	3	15.92	16.00	-3	3,510	-0.09%
2022/01/14	1	15.90	5	16.00	15.90	-4	3,510	-0.11%
2022/01/13	10	16.35	0	0.00	16.30	10	3,491	0.29%
2022/01/11	13	16.82	1	16.80	16.50	12	3,456	0.35%
2022/01/06	0	0.00	6	17.13	17.10	-6	3,510	-0.17%
2022/01/05	18	16.82	11	17.15	16.80	7	3,581	0.20%
2022/01/04	120	17.24	2	17.18	17.25	118	3,651	3.23%	大買/鉅額交易
2022/01/03	2	17.40	0	0.00	17.25	2	3,654	0.05%
2021/12/29	0	0.00	8	17.84	17.90	-8	3,653	-0.22%
2021/12/28	0	0.00	16	17.40	17.40	-16	3,604	-0.44%
2021/12/27	11.7	17.93	0.1	17.60	17.45	11.6	3,708	0.31%
2021/12/24	0	0.00	1	17.80	17.80	-1	3,722	-0.03%
2021/12/23	112	17.59	0	0.00	17.55	112	3,704	3.02%	大買/鉅額交易
2021/12/22	7	17.29	1	17.45	17.45	6	3,729	0.16%
2021/12/21	0	0.00	32	17.23	17.60	-32	3,716	-0.86%
2021/12/20	49	17.37	0	0.00	17.35	49	3,728	1.31%
2021/12/17	1	17.01	0	0.00	17.00	1	3,602	0.03%
2021/12/16	84	17.16	117	17.29	17.20	-33	3,586	-0.92%	大賣/
2021/12/15	23.1	17.45	10	17.63	17.40	13.1	3,580	0.36%
2021/12/14	17	17.09	3	17.13	17.10	14	3,502	0.40%
2021/12/13	0	0.00	155	17.31	17.50	-155	3,445	-4.50%	大賣/鉅額交易
2021/12/10	0	0.00	50	16.45	16.35	-50	3,315	-1.51%
2021/12/09	0	0.00	1	16.35	16.25	-1	3,300	-0.03%
2021/12/08	85	16.40	15	16.84	16.30	70	3,303	2.12%
2021/12/07	16	16.72	19	16.76	16.80	-3	3,269	-0.09%
2021/12/06	3	16.15	19	16.36	16.35	-16	3,230	-0.50%
2021/12/03	5	16.44	0	0.00	16.15	5	3,186	0.16%
2021/12/01	5	16.35	3	16.45	16.35	2	3,095	0.06%
2021/11/30	0	0.00	2	15.95	15.95	-2	3,069	-0.07%
2021/11/29	21	15.59	0	0.00	15.60	21	3,052	0.69%
2021/11/26	3	15.70	2	16.00	15.70	1	3,019	0.03%
2021/11/24	0	0.00	15	16.35	16.35	-15	2,922	-0.51%
2021/11/23	19	16.32	5	17.09	16.25	14	2,876	0.49%
2021/11/22	4	17.45	0	0.00	17.40	4	2,769	0.14%
2021/11/19	17	16.60	0	0.00	16.60	17	2,689	0.63%
2021/11/18	22	16.69	2.1	16.36	16.75	19.9	2,588	0.77%
2021/11/17	233.1	16.37	41.2	16.69	16.75	191.9	2,477	7.75%	大買/鉅額交易
2021/11/16	193.2	15.38	1	15.70	15.25	192.2	2,292	8.38%	大買/鉅額交易
2021/11/15	8	14.45	1	14.30	14.45	7	2,200	0.32%
2021/11/12	8	15.04	0	0.00	14.70	8	2,164	0.37%
2021/11/11	3	15.07	5	15.09	15.05	-2	2,116	-0.09%
2021/11/10	191	15.58	176	15.59	15.60	15	1,958	0.77%	大買/大賣/
2021/11/09	120	14.53	0	0.00	14.20	120	1,738	6.90%	大買/鉅額交易
2021/11/04	0	0.00	8	14.76	14.65	-8	1,671	-0.48%
2021/11/02	0	0.00	2	15.00	13.90	-2	1,640	-0.12%
2021/11/01	1	14.50	1	14.80	14.80	0	1,605	0.00%
2021/10/29	0	0.00	1	14.15	14.25	-1	1,564	-0.06%
2021/10/28	0	0.00	1.3	14.15	14.20	-1.3	1,546	-0.08%
2021/10/27	1	13.90	1.2	13.97	13.95	-0.2	1,527	-0.01%
2021/10/26	0.2	13.50	0	0.00	13.80	0.2	1,506	0.01%
2021/10/25	0	0.00	1	13.25	13.15	-1	1,487	-0.07%
2021/10/22	3	12.90	0	0.00	13.10	3	1,480	0.20%
2021/10/21	116	13.20	0	0.00	13.20	116	1,463	7.93%	大買/鉅額交易
2021/10/20	8.2	12.66	1	13.20	12.95	7.2	1,452	0.49%
2021/10/19	1.3	12.80	11	13.00	13.00	-9.7	1,438	-0.68%
2021/10/18	1	12.85	11	12.70	12.70	-10	1,434	-0.70%
2021/10/15	0	0.00	11	13.30	13.30	-11	1,396	-0.79%
2021/10/14	0.1	13.95	12	13.49	13.50	-12	1,383	-0.86%
2021/10/13	2	14.43	12	13.59	13.50	-10	1,334	-0.75%
2021/10/12	1.2	14.62	3.4	14.13	14.85	-2.2	1,257	-0.17%
2021/10/08	1.4	14.23	0	0.00	13.85	1.4	1,160	0.12%
2021/10/07	1.1	14.03	2	13.98	14.20	-0.9	1,148	-0.08%
2021/10/06	7	13.65	0	0.00	13.65	7	1,143	0.61%
2021/10/04	6.3	14.30	4	14.30	13.70	2.3	1,109	0.21%
2021/10/01	0	0.00	1	13.65	13.25	-1	1,036	-0.10%
2021/09/30	6	13.96	1	14.05	13.95	5	1,016	0.49%
2021/09/29	0	0.00	0	14.10	14.05	0	1,092	0.00%
2021/09/28	1	14.00	14	13.93	13.90	-13	1,036	-1.25%
2021/09/27	3	13.32	2.3	13.66	13.60	0.7	987	0.07%
2021/09/24	0.1	13.00	9	12.89	13.10	-8.9	1,198	-0.74%
2021/09/23	11	12.70	0	0.00	12.70	11	1,280	0.86%
2021/09/22	12.2	12.49	5	12.90	12.50	7.2	1,275	0.57%
2021/09/17	11	12.15	0	0.00	12.15	11	1,247	0.88%
2021/09/16	11	12.15	0	0.00	12.15	11	1,250	0.88%
2021/09/15	11	12.05	0	0.00	12.05	11	1,294	0.85%
2021/09/14	0	0.00	1	12.00	12.10	-1	1,302	-0.08%
2021/08/27	0	0.00	1	11.60	11.50	-1	1,566	-0.06%
2021/08/19	0	0.00	2	10.48	10.45	-2	1,727	-0.12%
2021/08/16	2	10.50	0	0.00	10.45	2	2,474	0.08%
2021/08/12	2	11.23	0	0.00	11.15	2	2,494	0.08%
2021/08/06	2	11.60	0	0.00	11.65	2	2,628	0.08%
2021/08/05	0	0.00	2	11.70	11.75	-2	2,701	-0.07%
2021/07/30	3	11.62	0	0.00	11.55	3	3,006	0.10%
2021/07/28	5	11.48	0	0.00	11.50	5	3,279	0.15%
2021/07/21	2	11.60	0	0.00	11.55	2	4,064	0.05%
2021/07/14	0	0.00	16	12.11	11.90	-16	4,485	-0.36%
2021/07/07	0	0.00	1	12.50	12.30	-1	4,785	-0.02%
2021/07/06	1	12.80	2	12.55	12.50	-1	4,806	-0.02%
2021/07/05	0	0.00	1	12.10	12.15	-1	4,735	-0.02%
2021/07/02	1	12.20	1	12.60	12.20	0	4,744	0.00%
2021/07/01	43	13.53	42	12.79	12.35	1	4,905	0.02%
2021/06/30	1	13.30	7	13.35	13.35	-6	4,727	-0.13%
2021/06/29	5	12.20	1	12.35	12.15	4	4,641	0.09%
2021/06/24	2	12.05	2	12.08	12.15	0	4,682	0.00%
2021/06/22	0	0.00	0.7	11.70	11.70	-0.7	4,713	-0.02%
2021/06/18	0	0.00	4	11.95	11.65	-4	4,783	-0.08%
2021/06/04	1	12.35	4	12.45	11.90	-3	4,882	-0.06%
2021/06/03	1	12.25	6	11.84	11.95	-5	4,795	-0.10%
2021/06/02	1	11.40	1	11.65	11.60	0	4,741	0.00%
2021/05/31	1	11.35	3	11.47	11.20	-2	4,709	-0.04%
2021/05/28	0	0.00	4	11.51	11.30	-4	4,684	-0.09%
2021/05/27	0	0.00	1	11.10	11.15	-1	4,669	-0.02%
2021/05/26	0	0.00	2	11.25	11.25	-2	4,671	-0.04%
2021/05/25	8	11.40	0	0.00	11.30	8	4,664	0.17%
2021/05/24	7	11.51	4	11.35	11.50	3	4,615	0.06%
2021/05/20	1	10.50	0	0.00	10.40	1	3,910	0.03%
2021/05/13	0	0.00	3	11.00	11.00	-3	3,761	-0.08%
2021/05/12	7	11.69	0	0.00	11.65	7	3,687	0.19%
2021/05/11	5	12.94	5	13.30	12.90	0	3,631	0.00%
2021/05/10	1	12.55	4	12.80	12.95	-3	3,499	-0.09%
2021/05/07	1	12.35	14	12.71	12.70	-13	3,437	-0.38%
2021/05/06	10	13.24	4	13.45	12.60	6	3,393	0.18%
2021/05/05	4	11.78	1	12.90	12.60	3	3,168	0.09%
2021/05/04	20	12.31	21	12.31	12.00	-1	3,115	-0.03%
2021/05/03	8	13.07	5	13.36	12.90	3	3,022	0.10%
2021/04/29	45	14.20	195.3	14.83	13.80	-150.3	2,943	-5.11%	大賣/鉅額交易
2021/04/28	174	14.62	9	14.03	14.65	165	2,655	6.21%	大買/鉅額交易
2021/04/27	2	13.15	1	13.40	13.35	1	2,371	0.04%
2021/04/26	2	13.18	26.1	13.34	13.35	-24.1	2,316	-1.04%
2021/04/23	9	12.97	0	0.00	13.05	9	2,220	0.41%
2021/04/22	6	14.07	22	14.37	13.20	-16	2,182	-0.73%
2021/04/21	21	13.75	5	13.82	13.80	16	2,093	0.76%
2021/04/20	17	12.94	7	13.69	13.80	10	2,016	0.50%
2021/04/19	6	13.20	1.1	12.95	13.30	4.9	1,933	0.25%
2021/04/16	0	0.00	35.3	12.52	12.60	-35.3	1,814	-1.94%
2021/04/14	11.2	11.49	3	11.68	12.00	8.2	1,645	0.50%
2021/04/12	29.3	11.22	1	11.40	11.60	28.3	1,628	1.73%
2021/04/09	1	11.25	0	0.00	11.35	1	1,614	0.06%
2021/04/08	31	11.59	1	11.55	11.55	30	1,599	1.88%
2021/04/07	10	11.42	7	11.96	11.75	3	1,621	0.19%
2021/04/06	75	11.55	104	11.54	11.55	-29	1,472	-1.97%	大賣/
2021/04/01	0	0.00	1	10.50	10.50	-1	1,384	-0.07%
2021/03/30	0	0.00	2	10.53	10.40	-2	1,329	-0.15%
2021/03/26	0	0.00	1	10.40	10.40	-1	1,297	-0.08%
2021/03/25	0	0.00	2	10.45	10.40	-2	1,366	-0.15%
2021/03/24	30	10.26	0	0.00	10.25	30	1,315	2.28%
2021/03/23	0	0.00	5	10.24	10.10	-5	1,266	-0.39%
2021/03/22	2	9.86	0	0.00	9.94	2	1,231	0.16%
2021/03/19	4	9.74	0	0.00	9.74	4	1,235	0.32%
2021/03/18	1	9.84	0	0.00	9.81	1	1,232	0.08%
2021/03/15	2	10.15	1	10.20	10.15	1	1,251	0.08%
2021/03/12	11	10.20	15	10.23	10.25	-4	1,243	-0.32%
2021/03/11	0	0.00	13	9.98	9.99	-13	1,134	-1.15%
2021/03/10	0	0.00	17	9.85	9.84	-17	1,117	-1.52%
2021/03/08	0	0.00	5	9.82	9.69	-5	1,186	-0.42%
2021/03/05	0	0.00	5	9.81	9.80	-5	1,329	-0.38%
2021/03/04	0	0.00	13	9.83	9.85	-13	1,673	-0.78%
2021/03/03	0	0.00	4	9.86	9.83	-4	1,693	-0.24%
2021/03/02	0	0.00	24	9.82	9.83	-24	1,691	-1.42%
2021/02/26	0	0.00	5	9.65	9.80	-5	1,686	-0.30%
2021/02/23	34	9.53	0	0.00	9.58	34	1,699	2.00%
2021/02/22	3	9.46	0	0.00	9.49	3	1,701	0.18%
2021/02/18	0	0.00	1.3	9.13	9.29	-1.3	1,707	-0.07%
2021/02/04	0	0.00	5	9.02	9.02	-5	1,774	-0.28%
2021/02/02	0	0.00	5	9.04	9.03	-5	1,785	-0.28%
2021/02/01	0	0.00	10	8.95	8.94	-10	1,782	-0.56%
2021/01/29	1	9.00	0	0.00	9.00	1	1,781	0.06%
2021/01/28	2	9.00	0	0.00	9.04	2	1,780	0.11%
2021/01/22	1	9.11	1	9.12	9.16	0	1,801	0.00%
2021/01/20	2	9.18	0	0.00	9.16	2	1,804	0.11%
2021/01/19	9	9.38	0	0.00	9.41	9	1,802	0.50%
2021/01/15	2	9.21	0	0.00	9.15	2	1,805	0.11%
2021/01/14	0	0.00	5	9.38	9.42	-5	1,795	-0.28%
2021/01/13	1	9.48	0	0.00	9.48	1	1,794	0.06%
2021/01/12	58	9.50	5	9.57	9.45	53	1,796	2.95%
2021/01/07	100	9.82	0	0.00	9.86	100	1,816	5.51%
2021/01/06	15	10.09	15	9.88	9.84	0	1,826	0.00%
2021/01/05	150	10.17	8	10.15	10.10	142	1,790	7.93%	大買/鉅額交易
2021/01/04	1	10.40	0	0.00	10.20	1	1,764	0.06%
2020/12/31	0	0.00	6	10.15	10.20	-6	1,806	-0.33%
2020/12/30	5	10.36	10.8	10.23	10.25	-5.8	1,799	-0.32%
2020/12/29	12	10.24	46	10.05	10.15	-34	1,764	-1.93%
2020/12/28	0	0.00	30	9.97	9.94	-30	2,022	-1.48%
2020/12/25	0	0.00	2	9.89	9.87	-2	2,015	-0.10%
2020/12/21	2	10.00	3	10.07	10.00	-1	2,056	-0.05%
2020/12/18	1	9.75	15	9.85	9.79	-14	2,027	-0.69%
2020/12/16	10	9.78	0	0.00	9.80	10	2,123	0.47%
2020/12/14	0	0.00	2	9.60	9.70	-2	2,315	-0.09%
2020/12/10	15	9.72	0	0.00	9.70	15	2,306	0.65%
2020/12/08	1	9.63	1	9.77	9.71	0	2,308	0.00%
2020/12/07	0	0.00	1	9.75	9.69	-1	2,318	-0.04%
2020/12/03	20	9.54	0	0.00	9.49	20	2,367	0.84%
2020/12/02	10	9.66	0	0.00	9.66	10	2,341	0.43%
2020/12/01	29	9.75	0	0.00	9.67	29	2,315	1.25%
2020/11/30	22	10.12	179	9.76	10.20	-157	2,208	-7.11%	大賣/鉅額交易
2020/11/27	0	0.00	215	9.20	9.28	-215	1,882	-11.42%	大賣/鉅額交易
2020/11/26	0	0.00	14	9.16	9.16	-14	1,861	-0.75%
2020/11/24	0	0.00	94	9.21	9.13	-94	1,872	-5.02%
2020/11/19	0	0.00	1	9.19	9.10	-1	1,936	-0.05%
2020/11/11	2	9.10	0	0.00	9.12	2	2,237	0.09%
2020/11/09	0	0.00	8	9.07	9.07	-8	2,254	-0.35%
2020/11/04	57	9.04	6	9.04	9.02	51	2,343	2.18%
2020/11/03	140	9.01	3	9.02	9.03	137	2,341	5.85%	大買/鉅額交易
2020/11/02	31	8.93	3	8.85	8.81	28	2,335	1.20%
2020/10/30	56	9.09	1	9.03	8.97	55	2,328	2.36%
2020/10/28	89	9.28	2	9.27	9.17	87	2,313	3.76%
2020/10/27	3	9.22	0	0.00	9.22	3	2,305	0.13%
2020/10/23	10	9.16	0	0.00	9.14	10	2,289	0.44%
2020/10/22	3	9.22	0	0.00	9.22	3	2,273	0.13%
2020/10/21	50	9.32	2	9.34	9.36	48	2,276	2.11%
2020/10/20	29	9.39	0	0.00	9.36	29	2,277	1.27%
2020/10/19	3	9.46	1	9.51	9.46	2	2,275	0.09%
2020/10/16	8	9.62	5	9.50	9.50	3	2,268	0.13%
2020/10/15	0	0.00	1	9.65	9.62	-1	2,322	-0.04%
2020/10/14	0	0.00	3	9.60	9.57	-3	2,322	-0.13%
2020/10/13	3	9.56	0	0.00	9.56	3	2,306	0.13%
2020/10/12	6	9.64	0	0.00	9.59	6	2,302	0.26%
2020/10/08	19	9.73	6	10.05	9.67	13	2,304	0.56%
2020/10/06	3	9.65	0	0.00	9.65	3	2,315	0.13%
2020/10/05	25	9.80	12	9.83	9.78	13	2,300	0.57%
2020/09/29	6	9.35	0	0.00	9.35	6	1,994	0.30%
2020/09/25	3	9.23	2	9.25	9.23	1	1,992	0.05%
2020/09/24	6	9.65	0	0.00	9.52	6	1,993	0.30%
2020/09/23	1	10.20	4	10.10	9.96	-3	1,958	-0.15%
2020/09/21	11	10.18	0	0.00	10.20	11	1,873	0.59%
2020/09/18	5	9.86	36	9.95	9.88	-31	1,785	-1.74%
2020/09/17	0	0.00	10	9.31	9.48	-10	1,585	-0.63%
2020/09/11	24	9.34	0	0.00	9.30	24	1,541	1.56%
2020/09/10	12	9.78	0	0.00	9.74	12	1,508	0.80%
2020/09/08	26	9.82	6	9.73	9.73	20	1,459	1.37%
2020/09/03	1	9.46	0	0.00	9.39	1	1,360	0.07%
2020/09/02	0	0.00	1	9.25	9.24	-1	1,315	-0.08%
2020/08/27	0	0.00	8	9.13	9.09	-8	1,268	-0.63%
2020/08/25	14	9.22	10	9.33	9.09	4	1,238	0.32%
2020/08/24	2	8.70	0	0.00	8.82	2	1,161	0.17%
2020/08/21	4	8.89	0	0.00	8.88	4	1,149	0.35%
2020/08/20	2	9.10	0	0.00	8.90	2	1,125	0.18%
2020/08/19	10	9.81	15	9.81	9.48	-5	1,073	-0.47%
2020/08/17	0	0.00	1	8.58	8.58	-1	777	-0.13%
2020/08/14	0	0.00	2	8.22	8.22	-2	750	-0.27%
2020/08/13	2	8.00	0	0.00	8.03	2	734	0.27%
2020/08/12	3	8.39	4	8.30	8.23	-1	719	-0.14%
2020/08/10	0	0.00	5	8.23	8.23	-5	615	-0.81%
2020/08/03	0	0.00	5	8.26	8.27	-5	618	-0.81%
2020/07/31	0	0.00	10	8.05	8.09	-10	616	-1.62%
2020/07/22	2	8.64	0	0.00	8.64	2	588	0.34%
2020/07/21	0	0.00	6	8.98	8.63	-6	576	-1.04%
2020/07/20	0	0.00	6	8.60	8.92	-6	499	-1.20%
2020/07/16	0	0.00	0.2	8.57	8.57	-0.2	469	-0.03%
2020/07/14	42	8.69	1.3	8.80	8.53	40.7	457	8.89%
2020/07/13	1	8.89	11	8.89	8.89	-10	427	-2.34%
2020/07/07	0	0.00	59	8.13	8.18	-59	349	-16.86%
2020/07/03	0	0.00	14	8.07	8.04	-14	327	-4.27%
2020/06/30	0	0.00	7	7.75	7.76	-7	288	-2.43%
2020/06/29	0	0.00	21	7.56	7.49	-21	278	-7.53%
2020/06/18	42	7.47	0	0.00	7.46	42	278	15.07%
2020/06/10	0	0.00	0.1	7.46	7.47	-0.1	326	-0.03%
2020/06/08	28	7.46	0	0.00	7.45	28	355	7.88%
2020/06/05	21	7.41	0	0.00	7.40	21	359	5.84%
2020/06/04	0	0.00	0.2	7.41	7.42	-0.2	364	-0.06%
2020/06/03	7	7.35	0	0.00	7.39	7	390	1.79%
2020/05/21	5	7.28	5	7.28	7.28	0	427	0.00%
2020/05/04	0	0.00	1	7.25	7.40	-1	427	-0.23%
2020/04/17	11	7.24	0	0.00	7.16	11	451	2.43%
2020/04/15	15	7.10	15	7.10	7.13	0	442	0.00%
2020/02/19	0	0.00	7	7.79	7.83	-7	444	-1.58%
2020/01/30	0	0.00	1	7.81	7.80	-1	430	-0.23%
2020/01/16	0	0.00	10.1	8.20	8.22	-10.1	413	-2.44%
2020/01/10	0	0.00	2	8.20	8.22	-2	404	-0.49%
2019/12/26	3	8.39	0	0.00	8.40	3	373	0.80%
2019/12/25	4	8.42	0	0.00	8.43	4	366	1.09%
2019/12/24	3	8.47	9	8.44	8.47	-6	354	-1.69%
2019/12/23	0	0.00	6	8.30	8.30	-6	334	-1.79%
2019/12/20	0	0.00	10	8.26	8.22	-10	328	-3.04%
2019/12/02	0	0.00	6	8.15	8.18	-6	328	-1.83%
2019/11/29	0	0.00	4	8.15	8.18	-4	328	-1.22%
2019/11/27	0	0.00	6	8.22	8.24	-6	324	-1.85%
2019/11/20	0	0.00	12	8.23	8.21	-12	282	-4.26%
2019/11/19	0	0.00	6	8.20	8.11	-6	245	-2.45%
2019/10/22	3	8.01	0	0.00	7.94	3	156	1.92%
2019/10/16	0	0.00	9	7.65	7.71	-9	131	-6.84%
2019/10/15	0	0.00	2	7.65	7.67	-2	131	-1.52%
2019/10/07	0	0.00	2	7.61	7.64	-2	123	-1.62%
2019/10/01	0	0.00	1	7.59	7.58	-1	126	-0.79%
2019/09/16	0	0.00	2	7.56	7.56	-2	103	-1.93%
2019/09/10	0	0.00	4	7.59	7.58	-4	106	-3.75%
2019/09/06	0	0.00	2	7.60	7.58	-2	101	-1.98%
2019/09/05	0	0.00	2	7.59	7.59	-2	99	-2.01%
2019/09/04	0	0.00	2	7.59	7.60	-2	97	-2.06%
2019/09/03	0	0.00	1	7.58	7.59	-1	96	-1.03%
2019/09/02	0	0.00	2	7.58	7.59	-2	96	-2.07%
2019/08/30	0	0.00	1	7.58	7.59	-1	96	-1.04%
2019/08/29	0	0.00	4	7.59	7.59	-4	98	-4.06%
2019/08/28	0	0.00	2	7.59	7.58	-2	100	-1.99%
2019/06/19	0	0.00	11	7.88	7.90	-11	156	-7.05%
2019/06/14	0	0.00	3	7.95	7.92	-3	150	-1.99%
2019/06/12	0	0.00	1	7.93	7.93	-1	154	-0.65%
2019/06/11	0	0.00	3	7.93	7.93	-3	155	-1.93%
2019/06/10	0	0.00	10	7.94	7.93	-10	155	-6.43%
2019/05/20	10	7.78	0	0.00	7.78	10	157	6.34%
2019/05/03	0	0.00	6	7.88	7.92	-6	169	-3.55%
2019/04/23	9	7.91	0	0.00	7.94	9	167	5.39%
2019/04/18	7	8.00	0	0.00	7.98	7	163	4.28%
2019/04/11	7	7.94	0	0.00	7.97	7	155	4.51%
2019/04/10	7	7.97	0	0.00	7.99	7	154	4.52%
2019/04/09	14	7.96	0	0.00	7.98	14	154	9.04%
2019/02/15	0	0.00	2	7.92	7.93	-2	131	-1.52%
2019/02/13	1	7.87	0	0.00	7.93	1	128	0.78%
2019/01/17	0	0.00	0.9	7.71	7.80	-0.9	121	-0.74%
2019/01/16	0	0.00	1	7.80	7.83	-1	120	-0.83%
2019/01/07	1	7.81	0	0.00	7.87	1	118	0.85%
2018/12/19	4	8.00	0	0.00	7.99	4	128	3.11%
2018/12/18	3	7.97	0	0.00	8.00	3	128	2.33%
2018/12/17	5	8.02	0	0.00	8.03	5	127	3.91%
2018/11/19	5	7.89	10	7.89	7.89	-5	210	-2.38%
2018/10/11	1	7.97	0	0.00	7.91	1	284	0.35%
2018/10/01	0	0.00	0	8.81	8.84	0	324	-0.01%
2018/09/27	0	0.00	5	8.80	8.80	-5	328	-1.52%
2018/09/26	0	0.00	1	8.84	8.82	-1	330	-0.30%
2018/09/13	1	8.63	0	0.00	8.69	1	338	0.30%
2018/08/23	0	0.00	2	8.93	8.95	-2	303	-0.66%
2018/08/21	1	8.89	0	0.00	8.89	1	307	0.32%
2018/07/25	0	0.00	10	9.25	9.18	-10	529	-1.89%
2018/07/10	0	0.00	5	8.96	8.95	-5	571	-0.88%
2018/07/09	12	8.94	0	0.00	8.95	12	605	1.98%
2018/07/06	13	8.86	0	0.00	8.86	13	599	2.17%
2018/06/21	0	0.00	20	9.53	9.50	-20	609	-3.28%
2018/06/07	0	0.00	5	9.80	9.79	-5	625	-0.80%
2018/06/05	10	9.86	40	9.82	9.78	-30	621	-4.83%
2018/06/04	75	9.72	20	9.80	9.80	55	618	8.89%
2018/05/21	0	0.00	2	9.56	9.60	-2	522	-0.38%
2018/05/09	5	9.94	0	0.00	9.91	5	528	0.95%
2018/04/23	0	0.00	5	9.86	9.87	-5	584	-0.86%
2018/04/17	7	10.06	6	9.80	9.90	1	608	0.16%
2018/04/16	2	9.84	6	9.83	9.84	-4	644	-0.62%
2018/04/13	1	10.00	6	10.00	9.85	-5	641	-0.78%
2018/03/26	3	9.43	0	0.00	9.45	3	779	0.38%
2018/03/13	15	9.46	0	0.00	9.48	15	799	1.88%
2018/03/05	0	0.00	19	9.39	9.41	-19	893	-2.13%
2018/02/23	10	9.49	0	0.00	9.53	10	895	1.12%
2018/02/06	0	0.00	5	9.32	9.25	-5	889	-0.56%
2018/01/25	1	10.10	0	0.00	10.05	1	958	0.10%
2018/01/24	0	0.00	6	10.10	10.10	-6	949	-0.63%
2018/01/23	1	10.10	0	0.00	10.00	1	935	0.11%
2018/01/22	0	0.00	1	10.10	10.10	-1	925	-0.11%
2018/01/19	0	0.00	1	9.98	9.97	-1	864	-0.12%
2018/01/17	20	10.00	0	0.00	9.98	20	843	2.37%
2018/01/10	1	10.15	5	10.05	9.99	-4	781	-0.51%
2018/01/03	0	0.00	25	9.88	9.85	-25	667	-3.75%