聯成 (1313)-群益金鼎-永和券商分點個股進出

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

聯成

(1313)

可現股當沖

股價
9.25
漲跌
▼0.20
漲幅
-2.12%
成交量
3,200張
產業
上市塑膠類股
471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

聯成 (1313)籌碼相關－群益金鼎-永和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-永和券商分點個股進出
群益金鼎-永和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
2024/12/17	25	9.30	0	0.00	9.25	25	1,797	1.39%
2024/12/16	10	9.65	1.7	9.58	9.45	8.3	1,763	0.47%
2024/12/13	5.1	9.93	0	0.00	9.91	5.1	1,702	0.30%
2024/12/12	10.2	10.37	0	0.00	10.25	10.2	1,665	0.61%
2024/12/10	0	0.00	5	10.75	10.50	-5	1,678	-0.30%
2024/12/09	5	10.40	1	10.50	10.45	4	1,671	0.24%
2024/12/06	0.1	10.75	1	10.70	10.65	-0.9	1,665	-0.05%
2024/11/27	0	10.95	0	0.00	10.75	0	1,772	0.00%
2024/11/25	0	0.00	1	10.95	10.95	-1	1,750	-0.06%
2024/11/22	1	10.95	0	0.00	10.75	1	1,741	0.06%
2024/11/21	0	0.00	1	10.95	10.85	-1	1,721	-0.06%
2024/11/18	1	11.00	1	10.90	10.95	0	1,724	0.00%
2024/11/15	0	0.00	3	10.70	10.75	-3	1,714	-0.17%
2024/11/14	0.2	10.54	5	10.50	10.45	-4.8	1,727	-0.28%
2024/11/13	1	10.65	2	10.65	10.60	-1	1,719	-0.06%
2024/11/12	5.1	10.75	0	0.00	10.70	5.1	1,727	0.30%
2024/11/11	5	11.10	20	11.15	11.05	-15	1,692	-0.89%
2024/11/08	0	0.00	5	11.25	11.20	-5	1,698	-0.29%
2024/11/07	0	0.00	1	11.50	11.45	-1	1,694	-0.06%
2024/11/06	1	11.25	0	0.00	11.20	1	1,708	0.06%
2024/10/29	5.1	11.25	0	0.00	11.20	5.1	1,860	0.27%
2024/10/25	0.1	11.40	0	0.00	11.40	0.1	1,846	0.01%
2024/10/14	5	11.75	0	0.00	11.70	5	2,106	0.24%
2024/10/09	0	0.00	2	12.00	11.80	-2	2,200	-0.09%
2024/10/04	2	12.55	0	0.00	12.40	2	2,184	0.09%
2024/09/27	1	12.60	0	0.00	12.55	1	2,129	0.05%
2024/09/26	0.1	11.75	2	11.75	11.60	-2	1,922	-0.10%
2024/09/25	2	11.75	15	11.75	11.70	-13	1,903	-0.68%
2024/09/23	5.1	11.50	0	0.00	11.50	5.1	1,880	0.27%
2024/09/20	0	0.00	5	11.55	11.55	-5	1,878	-0.27%
2024/09/19	10.1	11.35	5	11.55	11.65	5.1	1,785	0.28%
2024/09/18	0	0.00	10	11.55	11.50	-10	1,767	-0.57%
2024/09/16	20	11.46	0	0.00	11.50	20	1,804	1.11%
2024/09/13	0	0.00	5	11.30	11.30	-5	1,799	-0.28%
2024/09/12	5	10.80	5	11.00	10.95	0	1,796	0.00%
2024/09/11	0	0.00	11	10.98	10.85	-11	1,800	-0.61%
2024/09/10	5	10.85	10	10.85	10.80	-5	1,778	-0.28%
2024/09/06	0	0.00	5	11.00	10.90	-5	1,779	-0.28%
2024/09/05	5	11.05	0	0.00	10.90	5	1,777	0.28%
2024/09/04	7	11.08	0	0.00	10.95	7	1,784	0.39%
2024/09/03	5	11.65	5	11.65	11.65	0	1,747	0.00%
2024/09/02	1	11.80	0	0.00	11.70	1	1,792	0.06%
2024/08/30	1	11.85	15	11.88	11.95	-14	1,836	-0.76%
2024/08/29	5	11.65	0	0.00	11.75	5	1,898	0.26%
2024/08/28	5	11.80	5	11.85	11.80	0	1,917	0.00%
2024/08/27	20	11.79	0	0.00	11.85	20	1,934	1.04%
2024/08/26	5	11.95	0	0.00	11.90	5	1,940	0.26%
2024/08/23	0	11.90	5	11.90	11.90	-5	1,945	-0.26%
2024/08/22	5	11.95	0	0.00	11.90	5	1,972	0.25%
2024/08/21	0	0.00	5	11.90	11.90	-5	2,002	-0.25%
2024/08/20	5	11.75	50	11.80	11.75	-45	2,022	-2.22%
2024/08/14	0	0.00	5	11.65	11.70	-5	2,053	-0.24%
2024/08/13	0.1	11.45	5	11.45	11.40	-4.9	2,029	-0.24%
2024/08/12	0	11.45	0	0.00	11.45	0	2,057	0.00%
2024/08/08	0	0.00	5	11.20	11.20	-5	2,095	-0.24%
2024/08/07	7	11.28	0	0.00	11.30	7	2,100	0.33%
2024/08/06	0.1	11.27	0	0.00	11.20	0.1	2,079	0.00%
2024/08/05	8.1	11.37	1	11.35	11.25	7.1	2,071	0.34%
2024/08/02	5	12.45	0	0.00	12.40	5	1,985	0.25%
2024/07/23	0	0.00	1	12.50	12.50	-1	2,009	-0.05%
2024/07/19	5	12.65	5	12.60	12.60	0	1,984	0.00%
2024/07/18	0	0.00	20	12.95	12.90	-20	1,950	-1.03%
2024/07/17	0	0.00	15	12.63	12.65	-15	1,863	-0.80%
2024/07/16	6	12.29	0	0.00	12.30	6	1,836	0.33%
2024/07/12	0	0.00	10	12.75	12.70	-10	1,797	-0.56%
2024/07/11	0	0.00	10	12.53	12.55	-10	1,724	-0.58%
2024/07/10	0	0.00	10	12.40	12.40	-10	1,720	-0.58%
2024/07/09	0.1	12.35	2	12.35	12.45	-1.9	1,719	-0.11%
2024/07/04	0	0.00	5	12.40	12.40	-5	1,713	-0.29%
2024/07/03	20	12.09	15	12.28	12.30	5	1,727	0.29%
2024/07/02	0	12.25	0	0.00	12.10	0	1,700	0.00%
2024/07/01	0.1	12.30	2	12.25	12.30	-2	1,687	-0.12%
2024/06/28	0	0.00	8	12.34	12.30	-8	1,691	-0.47%
2024/06/27	0.2	12.25	1	12.25	12.25	-0.8	1,695	-0.05%
2024/06/24	0	0.00	10	12.55	12.55	-10	1,690	-0.59%
2024/06/21	2	12.58	10	12.65	12.55	-8	1,691	-0.47%
2024/06/20	0	0.00	10.3	12.43	12.45	-10.3	1,659	-0.62%
2024/06/12	0	0.00	5	12.40	12.35	-5	1,762	-0.28%
2024/06/11	0	0.00	27	12.63	12.50	-27	1,766	-1.53%
2024/06/07	6	12.47	0	0.00	12.60	6	1,767	0.34%
2024/06/06	30.1	12.39	30	12.44	12.40	0.1	1,757	0.00%
2024/06/05	15	12.57	2	12.55	12.55	13	1,723	0.75%
2024/06/04	20	12.76	2	12.65	12.70	18	1,772	1.02%
2024/06/03	25	13.00	1	13.00	13.05	24	1,716	1.40%
2024/05/31	5	13.10	0	0.00	13.20	5	1,693	0.30%
2024/05/30	5	13.05	10	13.05	13.05	-5	1,692	-0.30%
2024/05/29	30	13.13	0	0.00	13.10	30	1,693	1.77%
2024/05/28	0	0.00	10	13.33	13.35	-10	1,683	-0.59%
2024/05/27	5	12.95	0	0.00	13.00	5	1,675	0.30%
2024/05/23	15	13.18	0	0.00	13.15	15	1,632	0.92%
2024/05/22	25	13.39	0	0.00	13.35	25	1,603	1.56%
2024/05/21	5	13.35	0	0.00	13.35	5	1,605	0.31%
2024/05/15	0	0.00	10	13.58	13.50	-10	1,600	-0.62%
2024/05/14	0	0.00	15	13.50	13.35	-15	1,592	-0.94%
2024/05/13	5	13.25	0	0.00	13.30	5	1,562	0.32%
2024/05/10	5	13.15	0	0.00	13.25	5	1,544	0.32%
2024/05/09	15	13.30	0	0.00	13.25	15	1,540	0.97%
2024/05/08	0	0.00	1	13.50	13.45	-1	1,507	-0.07%
2024/04/30	5	13.80	0	0.00	13.75	5	1,555	0.32%
2024/04/29	0	0.00	5	13.80	14.05	-5	1,534	-0.33%
2024/04/23	1	13.45	0	0.00	13.55	1	1,512	0.07%
2024/04/19	5	13.30	5	13.30	13.30	0	1,531	0.00%
2024/04/18	5	13.45	0	0.00	13.45	5	1,505	0.33%
2024/04/11	2	13.70	0	0.00	13.50	2	1,478	0.14%
2024/04/09	0	0.00	7	13.52	13.50	-7	1,436	-0.49%
2024/03/28	1	13.25	0	0.00	13.25	1	1,408	0.07%
2024/03/27	0	0.00	5	13.35	13.35	-5	1,430	-0.35%
2024/03/25	5	13.10	0	0.00	13.15	5	1,413	0.35%
2024/03/21	0	0.00	10	13.43	13.50	-10	1,405	-0.71%
2024/03/18	0	0.00	5	13.10	13.20	-5	1,357	-0.37%
2024/03/15	10	13.30	0	0.00	13.25	10	1,341	0.75%
2024/03/14	4	13.74	0	0.00	13.60	4	1,311	0.30%
2024/03/13	0	0.00	10	13.55	13.60	-10	1,329	-0.75%
2024/03/11	0	0.00	5	13.75	13.75	-5	1,335	-0.37%
2024/03/08	6	13.58	0	0.00	13.65	6	1,349	0.44%
2024/03/07	5	14.30	4	14.30	14.30	1	1,265	0.08%
2024/03/06	0	0.00	2	14.45	14.50	-2	1,272	-0.16%
2024/03/05	0	0.00	4	14.45	14.35	-4	1,276	-0.31%
2024/03/04	2	14.68	0	0.00	14.50	2	1,273	0.16%
2024/02/23	0	0.00	5	15.05	15.05	-5	1,263	-0.40%
2024/02/22	5	15.15	0	0.00	15.10	5	1,285	0.39%
2024/02/19	0	0.00	10	15.50	15.55	-10	1,305	-0.77%
2024/02/16	10	15.20	0	0.00	15.20	10	1,340	0.75%
2024/02/05	0	0.00	1	14.80	14.80	-1	1,360	-0.07%
2024/01/29	0	0.00	1	15.05	15.10	-1	1,424	-0.07%
2024/01/26	0	0.00	10	14.60	14.70	-10	1,396	-0.72%
2024/01/25	0	0.00	2	14.30	14.30	-2	1,372	-0.15%
2024/01/24	5	14.25	0	0.00	14.35	5	1,369	0.37%
2024/01/23	0	0.00	1	14.25	14.25	-1	1,356	-0.07%
2024/01/19	0	0.00	1	14.20	14.25	-1	1,355	-0.07%
2024/01/16	5	14.45	0	0.00	14.40	5	1,324	0.38%
2024/01/10	0	0.00	4	14.85	14.80	-4	1,310	-0.31%
2023/12/26	0	0.00	3	15.28	15.30	-3	1,361	-0.22%
2023/12/25	2	15.13	0	0.00	15.00	2	1,357	0.15%
2023/12/11	6	15.68	0	0.00	15.55	6	1,326	0.45%
2023/12/05	0	0.00	10	16.25	16.40	-10	1,289	-0.78%
2023/12/01	9	16.15	1	16.10	16.10	8	1,266	0.63%
2023/11/30	5	16.04	0	0.00	15.90	5	1,276	0.39%
2023/11/27	6	16.10	0	0.00	15.85	6	1,305	0.46%
2023/11/23	2	16.03	0	0.00	15.80	2	1,296	0.15%
2023/11/22	3	16.02	0	0.00	16.10	3	1,292	0.23%
2023/11/21	4	16.10	2	16.08	16.00	2	1,305	0.15%
2023/11/15	2	15.95	0	0.00	16.20	2	1,279	0.16%
2023/11/14	21	15.66	0	0.00	15.85	21	1,240	1.69%
2023/11/13	14	15.71	0	0.00	15.45	14	1,228	1.14%
2023/09/27	0	0.00	0.6	14.85	14.80	-0.6	3,155	-0.02%
2023/09/25	0	0.00	4	15.15	15.20	-4	3,165	-0.13%
2023/09/08	10	15.65	12	15.61	15.70	-2	3,378	-0.06%
2023/09/07	2	15.25	0	0.00	15.30	2	3,361	0.06%
2023/09/06	0	0.00	2	15.55	15.45	-2	3,364	-0.06%
2023/08/31	2	15.15	0	0.00	15.05	2	3,308	0.06%
2023/08/28	0	0.00	4	15.25	15.00	-4	3,328	-0.12%
2023/08/18	4	15.40	0	0.00	15.30	4	3,281	0.12%
2023/08/17	1	14.90	1	15.05	15.15	0	3,253	0.00%
2023/08/10	0	0.00	16	15.75	15.75	-16	3,134	-0.51%
2023/08/08	8	16.30	0	0.00	16.35	8	3,088	0.26%
2023/08/07	1	16.20	0	0.00	16.25	1	3,067	0.03%
2023/08/04	1	16.95	0	0.00	16.95	1	2,975	0.03%
2023/08/02	7	17.43	20	17.50	17.05	-13	2,927	-0.44%
2023/08/01	18	17.54	14	17.32	17.40	4	2,796	0.14%
2023/07/31	20	16.80	0	0.00	16.75	20	2,628	0.76%
2023/07/27	24	17.14	2.2	17.26	17.15	21.8	2,490	0.87%
2023/07/26	0	0.00	5	16.50	16.60	-5	2,255	-0.22%
2023/07/25	2	15.70	0	0.00	15.85	2	2,120	0.09%
2023/07/21	2	16.20	1	16.15	16.15	1	2,062	0.05%
2023/07/20	4	16.28	4	16.14	16.30	0	2,039	0.00%
2023/07/19	2	15.80	0	0.00	15.75	2	1,978	0.10%
2023/07/18	5.1	16.59	7	16.57	16.65	-1.9	1,826	-0.10%
2023/07/17	1	15.30	8.4	15.19	15.30	-7.4	1,378	-0.53%
2023/07/14	0	0.00	5	14.50	14.55	-5	1,261	-0.40%
2023/07/03	5	15.00	10	14.85	14.95	-5	1,333	-0.37%
2023/06/28	10	14.90	0	0.00	14.85	10	1,280	0.78%
2023/06/27	3	14.90	0	0.00	15.05	3	1,239	0.24%
2023/06/14	0	0.00	10	14.25	14.30	-10	1,055	-0.95%
2023/05/30	0	0.00	5	14.15	14.15	-5	1,148	-0.44%
2023/05/29	5	14.10	0	0.00	14.15	5	1,166	0.43%
2023/05/19	0	0.00	6	14.50	14.45	-6	1,224	-0.49%
2023/04/26	10	14.80	0	0.00	15.10	10	1,748	0.57%
2023/04/14	0	0.00	0.1	15.15	15.15	-0.1	1,767	-0.01%
2023/03/22	6	14.55	0	0.00	14.55	6	1,887	0.32%
2023/03/14	2	14.75	0	0.00	14.70	2	1,929	0.10%
2023/03/09	0	0.00	4	15.60	15.40	-4	1,951	-0.20%
2023/02/20	0	0.00	1	15.55	15.65	-1	2,032	-0.05%
2023/02/16	0	0.00	4	15.15	15.25	-4	2,090	-0.19%
2023/02/13	0	0.00	0.2	14.75	14.80	-0.2	2,092	-0.01%
2023/02/10	0	0.00	0.6	14.80	14.80	-0.6	2,083	-0.03%
2023/02/08	0	0.00	2.6	15.11	15.15	-2.6	2,040	-0.13%
2023/02/03	2	15.35	7	15.42	15.50	-5	1,903	-0.26%
2023/02/02	0	0.00	10	15.20	15.20	-10	1,851	-0.54%
2023/02/01	1.4	14.98	0	0.00	15.05	1.4	1,814	0.08%
2023/01/30	0	0.00	5	14.57	14.55	-5	1,715	-0.29%
2023/01/17	5	14.39	1	14.30	14.40	4	1,651	0.24%
2023/01/16	2	14.00	0	0.00	14.00	2	1,607	0.12%
2023/01/13	1	14.35	2	14.35	14.20	-1	1,598	-0.06%
2023/01/12	1	13.95	15	14.00	14.20	-14	1,588	-0.88%
2022/12/28	0	0.00	1	13.85	13.65	-1	1,646	-0.06%
2022/12/23	2	13.70	3	13.80	13.80	-1	1,633	-0.06%
2022/12/22	1	14.00	0	0.00	14.05	1	1,629	0.06%
2022/12/21	2	13.40	0	0.00	13.50	2	1,621	0.12%
2022/12/20	5	13.50	1	13.50	13.15	4	1,628	0.25%
2022/12/19	5	13.65	0	0.00	13.70	5	1,624	0.31%
2022/12/16	4	13.95	0	0.00	13.90	4	1,610	0.25%
2022/12/14	0	0.00	6	13.90	13.90	-6	1,509	-0.40%
2022/12/08	0	0.00	5	13.35	13.45	-5	1,470	-0.34%
2022/12/06	5	13.65	0	0.00	13.60	5	1,447	0.35%
2022/12/01	50	13.99	30	14.10	14.00	20	1,383	1.45%
2022/11/30	7.8	13.81	0	0.00	14.05	7.8	1,319	0.59%
2022/11/28	0	0.00	1	13.30	13.30	-1	1,170	-0.09%
2022/11/14	0	0.00	1	13.05	13.15	-1	1,137	-0.09%
2022/11/11	2	12.35	9.1	12.40	12.40	-7.1	1,073	-0.66%
2022/11/08	2	12.65	0	0.00	12.60	2	1,076	0.19%
2022/10/26	0	0.00	2.1	12.11	12.10	-2.1	1,452	-0.15%
2022/10/03	0	0.00	2	12.40	12.35	-2	1,383	-0.14%
2022/09/30	2	12.10	0	0.00	12.25	2	1,392	0.14%
2022/09/28	12	11.99	0	0.00	11.95	12	1,384	0.87%
2022/09/27	1	12.25	0	0.00	12.35	1	1,370	0.07%
2022/09/23	1	13.00	0	0.00	13.05	1	1,369	0.07%
2022/09/07	0	0.00	1	13.35	13.35	-1	1,488	-0.07%
2022/09/05	10	13.50	0	0.00	13.45	10	1,500	0.67%
2022/08/26	1	14.00	0	0.00	14.00	1	1,534	0.07%
2022/08/24	0	0.00	1	14.15	13.95	-1	1,540	-0.06%
2022/08/19	0	0.00	7	13.80	13.75	-7	1,539	-0.45%
2022/08/12	1	13.55	0	0.00	13.55	1	1,527	0.07%
2022/08/09	1	13.25	0	0.00	13.20	1	1,543	0.06%
2022/08/08	2	12.90	0	0.00	12.90	2	1,535	0.13%
2022/08/04	11	13.51	0	0.00	13.55	11	1,516	0.73%
2022/08/02	1	15.10	1	15.15	15.05	0	1,425	0.00%
2022/07/21	0	0.00	2	14.95	15.05	-2	1,657	-0.12%
2022/07/20	2	14.95	0	0.00	14.85	2	1,690	0.12%
2022/07/06	1	14.85	0	0.00	14.95	1	1,783	0.06%
2022/07/01	1	15.10	0	0.00	15.00	1	1,898	0.05%
2022/06/28	0	0.00	7.7	16.55	16.50	-7.7	1,890	-0.41%
2022/06/27	1	16.45	0	0.00	16.85	1	1,909	0.05%
2022/06/08	1	17.30	26	17.35	17.30	-25	2,514	-0.99%
2022/06/01	2	17.25	0	0.00	17.25	2	3,146	0.06%
2022/05/19	1	17.10	13	17.10	17.15	-12	3,393	-0.35%
2022/05/13	1	15.75	0	0.00	16.10	1	3,355	0.03%
2022/05/06	0	0.00	5	17.30	17.30	-5	3,460	-0.14%
2022/05/05	0	0.00	1	17.00	16.90	-1	3,482	-0.03%
2022/04/25	0	0.00	2	16.80	16.70	-2	3,662	-0.05%
2022/04/18	0	0.00	1	16.85	16.95	-1	3,694	-0.03%
2022/04/07	1	18.10	0	0.00	17.80	1	3,710	0.03%
2022/03/31	2	18.43	0	0.00	18.35	2	3,764	0.05%
2022/03/29	10	18.40	0	0.00	18.35	10	3,797	0.26%
2022/03/24	5	18.90	0	0.00	18.90	5	3,792	0.13%
2022/03/22	3	19.70	1	19.75	19.80	2	3,646	0.05%
2022/03/21	1	19.60	11	19.60	19.60	-10	3,614	-0.28%
2022/03/18	0	0.00	8	19.15	19.15	-8	3,560	-0.22%
2022/03/16	0	0.00	2	18.85	18.85	-2	3,526	-0.06%
2022/03/15	2	19.10	6	19.03	18.90	-4	3,516	-0.11%
2022/03/14	5	19.00	0	0.00	19.15	5	3,533	0.14%
2022/03/11	2	19.00	10	19.00	18.95	-8	3,535	-0.23%
2022/03/09	13	18.92	0	0.00	18.90	13	3,383	0.38%
2022/03/08	1	20.55	0	0.00	20.45	1	3,001	0.03%
2022/03/07	1	21.10	6	21.42	21.25	-5	2,991	-0.17%
2022/03/04	11	21.87	5	21.71	21.70	6	3,020	0.20%
2022/03/03	1	22.15	2	22.05	22.10	-1	3,064	-0.03%
2022/03/02	10	22.05	10	22.05	22.05	0	3,068	0.00%
2022/02/25	2	21.00	2	20.95	20.90	0	3,108	0.00%
2022/02/14	0	0.00	18	21.46	21.45	-18	3,385	-0.53%
2022/02/11	0	0.00	10	21.75	21.75	-10	3,429	-0.29%
2022/02/10	12	22.34	17.3	22.15	22.35	-5.3	3,443	-0.15%
2022/02/09	10	21.95	0	0.00	21.95	10	3,367	0.30%
2022/01/26	10	20.50	0	0.00	20.50	10	3,612	0.28%
2022/01/25	0.1	20.10	0	0.00	20.00	0.1	3,605	0.00%
2022/01/21	1.1	21.15	0	0.00	21.10	1.1	3,528	0.03%
2022/01/20	0	0.00	2	21.40	21.55	-2	3,548	-0.06%
2022/01/17	0	0.00	3	21.25	21.25	-3	3,601	-0.08%
2022/01/11	3	21.13	0	0.00	21.15	3	3,773	0.08%
2022/01/10	2	21.10	0	0.00	21.15	2	3,890	0.05%
2022/01/06	0.1	21.15	0	0.00	21.10	0.1	3,951	0.00%
2022/01/04	0	0.00	1	21.20	21.20	-1	4,233	-0.02%
2021/12/30	0	0.00	3	21.58	21.60	-3	4,418	-0.07%
2021/12/29	2	21.40	0	0.00	21.60	2	4,495	0.04%
2021/12/27	0	0.00	14	21.35	21.30	-14	4,709	-0.30%
2021/12/23	4	21.35	0	0.00	21.35	4	5,192	0.08%
2021/12/17	6	21.15	3	21.10	21.20	3	6,880	0.04%
2021/12/16	2	20.95	0	0.00	20.90	2	6,912	0.03%
2021/12/15	3	20.85	0	0.00	20.85	3	6,977	0.04%
2021/12/14	0	0.00	5	20.95	20.90	-5	7,108	-0.07%
2021/12/13	0	0.00	0	21.30	21.05	0	7,345	0.00%
2021/12/10	0	0.00	2	21.28	21.25	-2	7,476	-0.03%
2021/12/08	10	21.64	14	21.60	21.55	-4	7,520	-0.05%
2021/12/07	2	21.28	0	0.00	21.35	2	7,618	0.03%
2021/12/06	3	20.90	0	0.00	21.05	3	7,648	0.04%
2021/12/03	0	0.00	5	21.30	21.15	-5	7,669	-0.07%
2021/12/02	2	21.00	2	21.00	21.00	0	7,722	0.00%
2021/11/30	6	21.30	14	21.30	21.20	-8	7,789	-0.10%
2021/11/29	10.1	21.40	0	0.00	21.40	10.1	7,759	0.13%
2021/11/26	2	22.10	12	22.05	22.10	-10	7,719	-0.13%
2021/11/25	2	22.50	6	22.62	22.50	-4	7,711	-0.05%
2021/11/24	1	22.20	3	22.37	22.30	-2	7,693	-0.03%
2021/11/23	3	21.98	3	21.98	21.95	0	7,674	0.00%
2021/11/22	1	22.00	1	22.00	21.95	0	7,729	0.00%
2021/11/19	4	22.23	10	22.30	22.15	-6	7,756	-0.08%
2021/11/18	21	22.26	3	22.20	22.35	18	7,818	0.23%
2021/11/17	3	22.05	21	22.03	22.10	-18	7,823	-0.23%
2021/11/15	2	22.33	0	22.40	22.30	2	7,870	0.02%
2021/11/12	0	0.00	5	22.40	22.45	-5	7,933	-0.06%
2021/11/11	24	22.27	17.2	22.43	22.20	6.8	7,971	0.09%
2021/11/10	14	22.51	17	22.43	22.45	-3	8,137	-0.04%
2021/11/09	6	22.29	2	22.15	22.10	4	8,117	0.05%
2021/11/08	3	22.25	3	22.20	22.25	0	8,095	0.00%
2021/11/05	9	22.13	21	22.07	22.20	-12	8,190	-0.15%
2021/11/04	3	22.45	0	0.00	22.35	3	8,247	0.04%
2021/11/03	5	22.44	4	22.65	22.65	1	8,293	0.01%
2021/11/02	2	23.30	0	0.00	23.05	2	8,149	0.02%
2021/10/29	10	23.05	2	23.05	23.15	8	8,886	0.09%
2021/10/28	6	23.11	0	0.00	23.10	6	9,157	0.07%
2021/10/27	4	23.41	3	23.22	23.35	1	9,330	0.01%
2021/10/26	20	23.62	0	0.00	23.50	20	9,429	0.21%
2021/10/25	0	0.00	3	24.00	23.90	-3	9,520	-0.03%
2021/10/22	20	24.01	13	24.30	23.80	7	9,655	0.07%
2021/10/21	1	24.05	3	24.02	24.45	-2	9,643	-0.02%
2021/10/20	11	24.19	4	24.15	24.00	7	9,674	0.07%
2021/10/19	36	24.31	9	24.43	24.30	27	9,831	0.27%
2021/10/18	2	24.25	18	24.28	24.45	-16	9,892	-0.16%
2021/10/15	1	23.70	10	23.80	23.70	-9	9,909	-0.09%
2021/10/14	17	23.57	0	0.00	23.55	17	10,041	0.17%
2021/10/13	0	0.00	15	24.43	23.95	-15	10,038	-0.15%
2021/10/12	25	24.06	31	24.27	24.45	-6	9,992	-0.06%
2021/10/08	23	23.83	3	24.00	23.85	20	9,945	0.20%
2021/10/07	1	24.15	7	24.16	24.15	-6	10,000	-0.06%
2021/10/06	2	23.90	2	24.00	23.70	0	10,170	0.00%
2021/10/05	16	23.75	36	23.40	23.75	-20	10,245	-0.20%
2021/10/04	18	23.63	0	0.00	23.10	18	10,311	0.17%
2021/10/01	22	25.07	1	24.90	24.45	21	10,426	0.20%
2021/09/30	5	25.28	2	25.15	25.45	3	10,418	0.03%
2021/09/29	11	25.60	25	25.80	25.00	-14	10,477	-0.13%
2021/09/28	6	25.65	9	25.91	25.95	-3	10,265	-0.03%
2021/09/27	10	26.12	24.3	25.72	26.25	-14.3	13,053	-0.11%
2021/09/24	18	24.82	17	24.86	24.90	1	14,792	0.01%
2021/09/23	1	24.25	0	0.00	24.30	1	14,804	0.01%
2021/09/17	5	24.55	1	24.95	24.25	4	15,058	0.03%
2021/09/16	16	25.11	30	25.19	25.10	-14	15,025	-0.09%
2021/09/15	5	24.91	10	25.01	24.70	-5	14,874	-0.03%
2021/09/13	1	24.95	19	24.96	24.95	-18	15,022	-0.12%
2021/09/10	27	24.82	23	24.84	24.70	4	15,161	0.03%
2021/09/09	0	0.00	5	24.00	24.55	-5	15,256	-0.03%
2021/09/08	9	23.82	0	0.00	23.80	9	15,304	0.06%
2021/09/06	4	23.80	0	0.00	23.75	4	15,682	0.03%
2021/09/03	5	24.30	7	24.36	24.25	-2	15,766	-0.01%
2021/09/02	6	23.87	0	0.00	23.75	6	15,907	0.04%
2021/08/31	8	24.50	8	24.55	24.50	0	16,516	0.00%
2021/08/30	4	24.41	5	24.25	24.45	-1	17,120	-0.01%
2021/08/27	1	24.05	6	23.92	23.90	-5	17,583	-0.03%
2021/08/26	19	23.94	14	23.79	23.95	5	18,477	0.03%
2021/08/25	5	23.47	1	23.55	23.65	4	20,282	0.02%
2021/08/24	9	23.64	9.1	23.17	23.70	-0.1	20,396	0.00%
2021/08/23	0	0.00	8	22.66	22.85	-8	20,784	-0.04%
2021/08/20	5	22.46	3	22.25	22.10	2	20,968	0.01%
2021/08/19	1	23.20	1.6	22.77	22.70	-0.6	21,073	0.00%
2021/08/18	1	22.15	2	22.68	23.25	-1	21,533	0.00%
2021/08/17	7	23.12	6	22.73	22.35	1	21,746	0.00%
2021/08/16	8	22.84	5	22.55	22.85	3	21,972	0.01%
2021/08/13	9	24.26	12.2	24.37	24.00	-3.2	22,043	-0.01%
2021/08/12	5	24.50	2	24.20	24.55	3	22,142	0.01%
2021/08/11	4	24.28	2	24.20	24.20	2	22,279	0.01%
2021/08/10	15	24.83	1	25.10	24.80	14	22,399	0.06%
2021/08/09	124	25.30	1	25.25	25.20	123	22,570	0.54%	大買/鉅額交易
2021/08/06	193	25.83	11	25.86	25.65	182	22,691	0.80%	大買/鉅額交易
2021/08/05	5	26.03	9	25.84	25.65	-4	23,030	-0.02%
2021/08/04	28	26.45	3	26.58	26.40	25	23,166	0.11%
2021/08/03	18	27.79	53	27.69	28.00	-35	23,073	-0.15%
2021/08/02	41	26.81	5	27.30	27.45	36	23,112	0.16%
2021/07/30	12	26.73	2	26.65	26.55	10	23,648	0.04%
2021/07/29	1	26.10	7	26.20	26.65	-6	24,013	-0.02%
2021/07/28	5	25.05	0	0.00	26.10	5	24,268	0.02%
2021/07/27	0	0.00	3	25.80	25.50	-3	24,877	-0.01%
2021/07/26	20	25.90	2	26.30	25.85	18	25,441	0.07%
2021/07/23	22	25.47	28.2	26.02	26.15	-6.2	26,088	-0.02%
2021/07/22	0	0.00	15	24.95	25.00	-15	26,230	-0.06%
2021/07/21	2	24.93	70	24.80	24.80	-68	26,640	-0.26%
2021/07/20	11	25.20	1	25.25	25.25	10	27,077	0.04%
2021/07/19	1	25.70	5	25.75	26.05	-4	27,330	-0.01%
2021/07/16	6	26.31	0	0.00	26.10	6	28,384	0.02%
2021/07/15	13	26.35	6	25.99	26.40	7	28,906	0.02%
2021/07/14	9	25.11	1.2	25.44	25.65	7.8	29,970	0.03%
2021/07/13	3	25.67	7.4	26.01	25.45	-4.4	31,031	-0.01%
2021/07/12	14	26.47	13	26.57	26.25	1	31,887	0.00%
2021/07/09	7	26.50	13	26.45	26.60	-6	32,477	-0.02%
2021/07/08	10	26.76	32	26.70	26.50	-22	32,758	-0.07%
2021/07/07	12	27.02	5	26.85	26.60	7	32,984	0.02%
2021/07/06	6	27.07	0	0.00	27.20	6	33,786	0.02%
2021/07/05	3	27.52	1	27.75	27.15	2	34,327	0.01%
2021/07/02	537.7	30.33	466	31.82	27.50	71.7	34,289	0.21%	大買/大賣/
2021/07/01	37	29.35	61	28.53	29.90	-24	31,710	-0.08%
2021/06/30	5	26.86	16	27.03	27.20	-11	30,007	-0.04%
2021/06/29	14	26.39	12	27.19	26.25	2	29,947	0.01%
2021/06/28	7	26.63	42	26.38	26.80	-35	29,899	-0.12%
2021/06/24	1	26.25	3	26.05	26.25	-2	30,361	-0.01%
2021/06/23	5	25.83	7	26.15	25.70	-2	30,742	-0.01%
2021/06/22	1	26.00	1.1	25.81	25.95	-0.1	30,861	0.00%
2021/06/21	2	24.60	0.3	25.00	24.95	1.7	30,765	0.01%
2021/06/18	16	25.86	9	25.56	25.60	7	30,670	0.02%
2021/06/17	8	26.18	10	26.10	26.30	-2	30,633	-0.01%
2021/06/16	27	26.96	11	26.68	26.15	16	30,787	0.05%
2021/06/15	2	26.45	1	26.15	26.40	1	30,516	0.00%
2021/06/11	7	26.49	6	26.35	26.35	1	30,467	0.00%
2021/06/10	6	26.18	3.1	26.65	26.80	3	30,459	0.01%
2021/06/09	28	26.79	6	27.29	26.65	22	30,342	0.07%
2021/06/08	11	27.30	15.2	27.42	27.30	-4.2	30,235	-0.01%
2021/06/07	20.2	28.40	18	28.30	28.25	2.2	30,025	0.01%
2021/06/04	12	28.58	20	28.72	29.00	-8	29,505	-0.03%
2021/06/03	35.1	28.84	17	29.09	28.50	18.1	29,299	0.06%
2021/06/02	45.1	28.36	44	28.77	28.20	1.1	28,971	0.00%
2021/06/01	4.2	26.13	8.2	26.26	26.45	-4	27,247	-0.01%
2021/05/31	5	26.42	15	26.19	25.75	-10	27,152	-0.04%
2021/05/28	7	25.41	6	25.78	25.45	1	26,732	0.00%
2021/05/27	12	25.12	18	25.01	25.15	-6	26,622	-0.02%
2021/05/26	47	24.88	7	24.96	25.00	40	26,589	0.15%
2021/05/25	5	25.70	27	25.27	25.70	-22	26,238	-0.08%
2021/05/24	5	23.30	13	23.75	23.40	-8	26,166	-0.03%
2021/05/21	5	22.80	10	22.87	22.80	-5	26,202	-0.02%
2021/05/20	5	22.42	2	23.40	22.35	3	26,101	0.01%
2021/05/19	6	22.70	13	23.35	23.15	-7	26,085	-0.03%
2021/05/18	13	22.02	19	22.11	22.50	-6	25,990	-0.02%
2021/05/17	15	20.81	47.3	21.39	20.75	-32.3	25,854	-0.12%
2021/05/14	15	23.31	12	23.23	23.05	3	25,597	0.01%
2021/05/13	17	22.42	53	23.26	23.05	-36	25,372	-0.14%
2021/05/12	7	23.93	70	23.93	23.90	-63	24,976	-0.25%
2021/05/11	7	26.74	24.1	27.14	26.55	-17.1	24,665	-0.07%
2021/05/10	8	27.61	7	27.56	28.15	1	24,400	0.00%
2021/05/07	48	26.93	85	26.43	26.90	-37	24,165	-0.15%
2021/05/06	20	28.13	10	28.31	27.75	10	23,461	0.04%
2021/05/05	19	27.81	61	27.92	27.15	-42	22,977	-0.18%
2021/05/04	40	26.86	101	26.74	26.95	-61	22,618	-0.27%	大賣/
2021/05/03	96	29.78	10.2	29.82	28.90	85.8	21,889	0.39%
2021/04/29	33	29.97	43	29.92	30.35	-10	21,318	-0.05%
2021/04/28	4	29.35	37	29.36	29.10	-33	20,653	-0.16%
2021/04/27	61	29.10	36	29.33	29.60	25	20,455	0.12%
2021/04/26	36	28.58	48	28.99	29.50	-12	19,984	-0.06%
2021/04/23	13	27.68	53	27.50	27.75	-40	19,492	-0.21%
2021/04/22	72	28.89	56	28.81	27.75	16	19,188	0.08%
2021/04/21	26	27.53	31	27.79	28.00	-5	18,084	-0.03%
2021/04/20	101	27.05	43.6	27.21	27.25	57.4	17,582	0.33%	大買/
2021/04/19	76	28.19	44.6	28.38	29.25	31.4	16,613	0.19%
2021/04/16	43	26.01	49	26.55	26.60	-6	15,642	-0.04%
2021/04/15	113	24.60	203	24.63	24.55	-90	14,624	-0.62%	大買/大賣/
2021/04/14	55	23.22	62	23.38	23.30	-7	14,059	-0.05%
2021/04/13	19	23.40	31.5	22.91	23.00	-12.5	13,785	-0.09%
2021/04/12	72	23.58	54	23.66	24.00	18	13,403	0.13%
2021/04/09	22	22.65	136.9	22.42	22.75	-114.9	12,455	-0.92%	大賣/鉅額交易
2021/04/08	12	20.73	1.3	20.88	20.70	10.7	11,908	0.09%
2021/04/07	50	21.42	72	21.76	21.65	-22	11,716	-0.19%
2021/04/06	32	21.11	110	21.09	21.65	-78	11,401	-0.68%	大賣/
2021/04/01	2	20.55	12	20.70	20.75	-10	11,167	-0.09%
2021/03/31	8	20.40	21	20.40	20.60	-13	11,086	-0.12%
2021/03/30	2	20.18	9.1	20.30	20.30	-7.1	11,063	-0.06%
2021/03/29	24	20.46	99	20.68	20.55	-75	11,150	-0.67%
2021/03/26	25.3	19.67	49	19.65	19.85	-23.7	11,712	-0.20%
2021/03/25	27	19.10	10	19.13	18.90	17	11,772	0.14%
2021/03/24	0	0.00	1	18.75	18.80	-1	11,642	-0.01%
2021/03/23	1	18.75	1	18.70	18.70	0	11,693	0.00%
2021/03/22	0	0.00	21	18.89	18.70	-21	11,829	-0.18%
2021/03/19	13	18.35	5	18.30	18.40	8	11,856	0.07%
2021/03/15	0	0.00	10	18.88	18.95	-10	11,919	-0.08%
2021/03/12	5	19.10	1	19.00	19.00	4	11,890	0.03%
2021/03/11	0	0.00	11	18.62	18.65	-11	11,988	-0.09%
2021/03/10	8	18.63	8	18.88	18.70	0	12,009	0.00%
2021/03/09	12	18.73	0	0.00	18.90	12	12,021	0.10%
2021/03/08	14	19.03	77	18.86	18.60	-63	11,879	-0.53%
2021/03/05	2	18.45	0	0.00	18.15	2	11,471	0.02%
2021/03/03	0	0.00	10	18.00	18.00	-10	11,622	-0.09%
2021/03/02	0	0.00	70	17.90	17.85	-70	11,752	-0.60%
2021/02/25	2	18.40	62	18.26	18.15	-60	12,382	-0.48%
2021/02/23	11	18.65	14	18.76	18.55	-3	12,352	-0.02%
2021/02/22	14	17.46	20	17.82	17.65	-6	12,371	-0.05%
2021/02/19	9	16.86	0	0.00	17.35	9	12,278	0.07%
2021/02/18	26	16.55	46	16.56	16.45	-20	12,211	-0.16%
2021/02/17	1	16.30	0	0.00	16.25	1	12,275	0.01%
2021/02/04	0	0.00	30	15.40	15.35	-30	12,381	-0.24%
2021/02/02	0	0.00	5	15.10	15.15	-5	12,987	-0.04%
2021/02/01	10	15.00	22	14.36	15.25	-12	13,031	-0.09%
2021/01/29	20	14.80	52	15.35	14.85	-32	12,945	-0.25%
2021/01/28	2	15.20	0	0.00	15.25	2	12,880	0.02%
2021/01/25	6	15.98	55	15.94	15.90	-49	12,989	-0.38%
2021/01/22	0	0.00	1	15.90	15.90	-1	12,963	-0.01%
2021/01/21	1	15.65	3	15.50	15.65	-2	12,941	-0.02%
2021/01/20	0	0.00	6	16.07	15.60	-6	12,877	-0.05%
2021/01/19	0	0.00	100	16.90	16.35	-100	12,777	-0.78%
2021/01/14	5	17.29	0	0.00	17.25	5	12,554	0.04%
2021/01/13	1	17.75	30	17.78	17.65	-29	12,475	-0.23%
2021/01/12	0	0.00	31	17.25	17.10	-31	12,357	-0.25%
2021/01/11	20	17.85	12	17.86	17.65	8	12,160	0.07%
2021/01/08	4	18.54	0	0.00	18.55	4	11,955	0.03%
2021/01/07	7	18.93	50	18.92	18.95	-43	11,842	-0.36%
2021/01/06	0	0.00	9	18.36	18.60	-9	11,631	-0.08%
2021/01/05	13	18.64	0	0.00	18.65	13	11,478	0.11%
2021/01/04	0	0.00	1	18.95	18.95	-1	11,339	-0.01%
2020/12/31	1	19.20	7	19.31	19.20	-6	11,173	-0.05%
2020/12/30	18	19.29	98	19.05	18.80	-80	10,904	-0.73%
2020/12/29	17	19.09	14	19.18	19.00	3	10,634	0.03%
2020/12/28	12	18.90	20	18.96	19.20	-8	10,442	-0.08%
2020/12/25	32	18.53	3	18.53	18.70	29	10,145	0.29%
2020/12/23	37	18.26	6.2	18.08	18.00	30.8	9,878	0.31%
2020/12/22	143	19.14	65	19.19	18.20	78	9,602	0.81%	大買/
2020/12/21	88	18.55	97	17.98	18.50	-9	8,606	-0.10%
2020/12/18	0	0.00	50	17.39	17.50	-50	8,117	-0.62%
2020/12/17	3	17.42	0	0.00	17.30	3	8,067	0.04%
2020/12/16	21	17.57	25.1	17.54	17.60	-4.1	8,056	-0.05%
2020/12/15	28	17.25	0	0.00	17.25	28	8,005	0.35%
2020/12/14	1.2	16.94	6	17.43	17.25	-4.8	7,868	-0.06%
2020/12/11	11	16.84	4	17.06	16.95	7	7,721	0.09%
2020/12/10	4	16.73	15	17.11	16.75	-11	7,584	-0.15%
2020/12/09	2	16.60	38	16.62	16.90	-36	7,498	-0.48%
2020/12/08	1	16.45	25	16.51	16.45	-24	7,613	-0.32%
2020/12/07	16	16.43	117	16.60	16.45	-101	7,614	-1.33%	大賣/鉅額交易
2020/12/04	1	17.35	60	17.11	17.15	-59	7,435	-0.79%
2020/12/03	9	16.98	3	16.85	17.05	6	7,350	0.08%
2020/12/02	3	16.92	1	17.05	16.80	2	7,497	0.03%
2020/12/01	6	17.22	5.4	17.28	17.30	0.6	7,363	0.01%
2020/11/30	18	17.58	20	17.75	17.50	-2	7,256	-0.03%
2020/11/27	7	17.11	8	17.05	17.20	-1	7,042	-0.01%
2020/11/26	9	17.22	38	17.22	17.20	-29	6,981	-0.42%
2020/11/25	37	17.17	27	17.31	17.25	10	6,854	0.15%
2020/11/24	18	16.51	9.2	16.59	16.50	8.8	6,479	0.14%
2020/11/23	2	16.00	12	16.05	16.10	-10	6,079	-0.16%
2020/11/20	5	15.55	6	15.72	15.65	-1	6,133	-0.02%
2020/11/19	11	15.57	16	15.58	15.45	-5	6,049	-0.08%
2020/11/18	6	14.92	0	0.00	14.90	6	5,754	0.10%
2020/11/17	0.2	14.70	0	0.00	14.75	0.2	5,733	0.00%
2020/11/12	1	14.85	0.3	14.90	14.95	0.7	5,995	0.01%
2020/11/11	8	15.49	25	15.61	15.40	-17	6,370	-0.27%
2020/11/10	33	15.03	96.3	14.48	14.70	-63.3	6,087	-1.04%
2020/11/09	0	0.00	20	14.15	14.05	-20	5,873	-0.34%
2020/11/05	6	13.75	6	13.80	13.80	0	5,756	0.00%
2020/11/04	21	14.02	13	13.77	13.80	8	5,805	0.14%
2020/11/03	50	13.95	8	13.68	13.65	42	5,848	0.72%
2020/10/19	4	12.95	0	0.00	13.00	4	5,642	0.07%
2020/10/16	6	13.00	0	0.00	12.95	6	5,625	0.11%
2020/10/13	2	12.90	6	13.27	12.95	-4	5,585	-0.07%
2020/10/08	50	12.80	0	0.00	12.85	50	5,539	0.90%
2020/10/06	0	0.00	10	12.75	12.90	-10	5,537	-0.18%
2020/09/24	0	0.00	2	12.65	12.35	-2	5,527	-0.04%
2020/09/21	2	13.70	0	0.00	13.75	2	5,256	0.04%
2020/09/18	2	14.10	2	13.95	13.65	0	5,138	0.00%
2020/09/16	2	13.25	2	13.25	13.15	0	4,845	0.00%
2020/09/15	2	12.80	0	0.00	13.15	2	4,850	0.04%
2020/09/11	7	13.16	12	13.45	13.20	-5	4,744	-0.11%
2020/09/09	0	0.00	1	14.00	14.00	-1	4,510	-0.02%
2020/09/08	0	0.00	0.6	13.75	13.85	-0.6	4,445	-0.01%
2020/09/07	3	14.10	0	0.00	13.80	3	4,340	0.07%
2020/09/03	0	0.00	51	13.39	13.30	-51	4,048	-1.26%
2020/09/02	2	13.40	1	13.00	13.05	1	3,956	0.03%
2020/09/01	0	0.00	7	13.06	13.00	-7	3,896	-0.18%
2020/08/31	5	12.95	0	0.00	12.80	5	3,842	0.13%
2020/08/28	1	12.95	10	13.10	12.95	-9	3,775	-0.24%
2020/08/27	10	12.70	0	0.00	12.70	10	3,722	0.27%
2020/08/26	0	0.00	130	13.10	12.80	-130	3,663	-3.55%	大賣/鉅額交易
2020/08/25	0	0.00	5	12.55	12.85	-5	3,422	-0.15%
2020/08/20	5	12.10	7	12.31	12.20	-2	3,163	-0.06%
2020/08/18	5	12.12	20	12.70	12.70	-15	2,796	-0.54%
2020/08/17	7	12.50	14	12.52	12.45	-7	2,590	-0.27%
2020/08/07	7	10.69	9	10.46	10.45	-2	1,681	-0.12%
2020/08/06	3	9.99	0	0.00	10.05	3	1,543	0.19%
2020/08/05	4	9.92	20	9.60	10.05	-16	1,513	-1.06%
2020/07/20	5	9.89	0	0.00	9.91	5	1,600	0.31%
2020/07/17	5	10.05	0	0.00	9.97	5	1,606	0.31%
2020/06/22	3	10.35	0	0.00	10.20	3	1,637	0.18%
2020/06/12	0	0.00	2	9.47	9.57	-2	1,638	-0.12%
2020/06/09	0	0.00	5	10.00	9.92	-5	1,693	-0.30%
2020/06/08	3	10.00	0	0.00	9.97	3	1,732	0.17%
2020/05/15	0	0.00	0.4	9.29	9.31	-0.4	1,700	-0.02%
2020/04/27	10	9.80	0	0.00	9.70	10	1,620	0.62%
2020/04/23	2	9.09	2	9.04	9.06	0	1,558	0.00%
2020/04/21	5	8.94	0	0.00	8.62	5	1,537	0.33%
2020/04/20	0	0.00	0.7	9.00	9.00	-0.7	1,520	-0.05%
2020/04/16	0	0.00	2	9.21	9.10	-2	1,506	-0.13%
2020/04/15	0	0.00	2	9.27	9.24	-2	1,493	-0.13%
2020/04/14	0	0.00	4	9.14	9.20	-4	1,512	-0.26%
2020/04/10	0	0.00	4	8.78	8.86	-4	1,617	-0.25%
2020/04/08	0	0.00	1	8.52	8.59	-1	1,675	-0.06%
2020/04/01	10	8.00	0	0.00	7.98	10	1,661	0.60%
2020/03/27	0	0.00	2	8.10	8.14	-2	1,657	-0.12%
2020/03/26	8	7.98	0	0.00	8.00	8	1,663	0.48%
2020/03/25	10	7.96	0	0.00	7.93	10	1,663	0.60%
2020/03/24	2	7.57	0	0.00	7.58	2	1,674	0.12%
2020/03/20	3	7.70	0	0.00	7.62	3	1,771	0.17%
2020/03/19	7	7.57	0	0.00	7.21	7	1,754	0.40%
2020/03/18	0	0.00	1	8.06	8.00	-1	1,681	-0.06%
2020/03/13	5	8.03	18.7	7.88	8.16	-13.7	1,634	-0.84%
2020/03/12	6	8.68	0	0.00	8.65	6	1,579	0.38%
2020/03/11	5	9.36	0	0.00	9.20	5	1,531	0.33%
2020/03/10	2	9.27	0	0.00	9.30	2	1,529	0.13%
2020/03/09	1	9.74	0	0.00	9.52	1	1,502	0.07%
2020/03/06	1	9.95	0	0.00	9.93	1	1,471	0.07%
2020/03/04	1	9.88	0	0.00	10.05	1	1,461	0.07%
2020/03/02	2	9.83	0	0.00	9.84	2	1,460	0.14%
2020/02/27	1	9.97	0	0.00	9.96	1	1,448	0.07%
2020/02/25	2	9.99	0	0.00	10.05	2	1,439	0.14%
2020/02/11	0	0.00	2	9.98	10.05	-2	1,494	-0.13%
2020/02/07	19	10.15	0	0.00	10.10	19	1,486	1.28%
2020/02/03	2	9.94	0	0.00	9.96	2	1,457	0.14%
2020/01/30	13	10.38	0	0.00	10.10	13	1,414	0.92%
2020/01/17	0	0.00	10.3	10.85	10.90	-10.3	1,371	-0.75%
2020/01/14	1	10.90	0	0.00	10.85	1	1,370	0.07%
2020/01/10	1	10.90	0	0.00	10.85	1	1,509	0.07%
2020/01/09	2	10.95	0	0.00	10.95	2	1,508	0.13%
2020/01/08	35	11.08	0	0.00	10.90	35	1,505	2.33%
2020/01/07	5	11.35	0	0.00	11.15	5	1,467	0.34%
2020/01/06	61	11.60	0	0.00	11.35	61	1,437	4.24%
2020/01/03	18	11.55	0	0.00	11.55	18	1,327	1.36%
2019/12/31	15	11.05	50	11.05	11.10	-35	1,235	-2.83%
2019/12/30	5	11.15	0	0.00	11.10	5	1,231	0.41%
2019/12/25	6	11.15	0	0.00	11.15	6	1,199	0.50%
2019/12/24	22	11.30	0	0.00	11.20	22	1,205	1.83%
2019/12/18	26	11.25	0	0.00	11.25	26	1,155	2.25%
2019/12/17	10	10.95	0	0.00	11.00	10	1,077	0.93%
2019/12/12	0	0.00	0.1	10.65	10.70	-0.1	1,039	-0.01%
2019/11/22	10	10.70	0	0.00	10.70	10	1,065	0.94%
2019/11/21	0	0.00	3	10.70	10.80	-3	1,075	-0.28%
2019/11/20	0	0.00	45	10.76	10.80	-45	1,073	-4.19%
2019/11/18	0	0.00	40	10.50	10.60	-40	1,048	-3.82%
2019/11/14	10	10.45	0	0.00	10.45	10	1,039	0.96%
2019/11/12	1	10.55	0	0.00	10.55	1	1,062	0.09%
2019/11/08	29	10.55	131	10.53	10.60	-102	1,071	-9.52%	大賣/鉅額交易
2019/11/07	5	10.35	0	0.00	10.40	5	1,053	0.47%
2019/11/05	82	10.41	0	0.00	10.45	82	1,084	7.56%
2019/11/01	58	10.23	0	0.00	10.25	58	1,098	5.28%
2019/10/31	34.1	10.30	0	0.00	10.30	34.1	1,095	3.12%
2019/10/21	0	0.00	10	10.28	10.30	-10	1,127	-0.89%
2019/10/18	12	10.08	0	0.00	10.15	12	1,133	1.06%
2019/10/08	1	10.35	0	10.40	10.35	1	1,026	0.10%
2019/10/03	0.7	10.50	0	0.00	10.35	0.7	1,057	0.07%
2019/09/17	18	10.73	0	0.00	10.75	18	1,081	1.66%
2019/09/10	10	10.60	0	0.00	10.55	10	1,050	0.95%
2019/09/09	20	10.55	0	0.00	10.55	20	1,053	1.90%
2019/09/06	10	10.60	0	0.00	10.70	10	1,057	0.95%
2019/08/30	0	0.00	0	10.15	10.20	0	1,051	0.00%
2019/08/27	6	10.00	0	0.00	9.95	6	1,047	0.57%
2019/08/19	0	0.00	4	10.23	10.20	-4	1,033	-0.39%
2019/08/16	1	10.05	0	0.00	10.10	1	1,031	0.10%
2019/08/15	12	9.90	0	0.00	9.90	12	1,026	1.17%
2019/08/14	7	10.14	0	0.00	10.05	7	1,013	0.69%
2019/08/12	3	10.25	4	10.30	10.25	-1	1,000	-0.10%
2019/08/06	2	10.45	12	10.58	10.65	-10	995	-1.00%
2019/08/05	1	10.95	0	0.00	10.95	1	1,015	0.10%
2019/08/02	1	11.05	0	0.00	11.05	1	1,053	0.09%
2019/07/29	0	0.00	5	11.20	11.20	-5	1,134	-0.44%
2019/07/26	0	0.00	5	11.05	11.05	-5	1,120	-0.45%
2019/07/24	0	0.00	0.3	11.05	11.05	-0.3	1,130	-0.03%
2019/07/19	1	11.05	4	11.05	11.05	-3	1,156	-0.26%
2019/07/18	1	11.05	0	0.00	11.05	1	1,181	0.08%
2019/07/16	1	11.10	0	0.00	11.10	1	1,291	0.08%
2019/07/15	5	11.20	0	0.00	11.25	5	1,283	0.39%
2019/07/12	2	11.20	0	0.00	11.25	2	1,286	0.16%
2019/07/11	10	11.25	0	0.00	11.25	10	1,274	0.78%
2019/07/10	0	0.00	5	11.30	11.30	-5	1,263	-0.40%
2019/07/09	1	11.20	0	0.00	11.25	1	1,278	0.08%
2019/07/05	5	11.20	0	0.00	11.20	5	1,320	0.38%
2019/07/02	1	11.25	0	0.00	11.25	1	1,385	0.07%
2019/06/26	0	0.00	10	11.28	11.30	-10	1,474	-0.68%
2019/06/25	8	11.25	0	0.00	11.30	8	1,495	0.53%
2019/06/24	4	11.25	0	0.00	11.30	4	1,500	0.27%
2019/06/21	20	11.30	0	0.00	11.20	20	1,555	1.29%
2019/06/14	5	11.25	5	11.25	11.25	0	1,627	0.00%
2019/06/12	6	11.05	0	0.00	11.05	6	1,631	0.37%
2019/06/10	1	11.10	0	0.00	11.05	1	1,631	0.06%
2019/06/06	2	11.15	0	0.00	11.15	2	1,626	0.12%
2019/06/05	0	0.00	1	11.25	11.25	-1	1,623	-0.06%
2019/06/04	2	11.20	12	11.22	11.20	-10	1,636	-0.61%
2019/06/03	5	11.10	0	0.00	11.20	5	1,645	0.30%
2019/05/31	2	11.15	5	11.25	11.25	-3	1,649	-0.18%
2019/05/29	6	11.15	0	0.00	11.20	6	1,669	0.36%
2019/05/28	2	11.20	2	11.35	11.10	0	1,694	0.00%
2019/05/27	5	11.20	0	0.00	11.30	5	1,682	0.30%
2019/05/24	5	11.20	0	0.00	11.20	5	1,693	0.30%
2019/05/22	1	11.15	0	0.00	11.30	1	1,808	0.06%
2019/05/17	1	11.00	0	0.00	11.00	1	1,885	0.05%
2019/05/14	1	10.90	0	0.00	11.10	1	1,920	0.05%
2019/05/13	2	11.05	0	0.00	11.10	2	1,908	0.10%
2019/05/10	2	11.45	0	0.00	11.55	2	1,911	0.10%
2019/05/09	2	11.85	0	0.00	11.80	2	1,873	0.11%
2019/05/06	2	12.45	0	0.00	12.40	2	1,804	0.11%
2019/04/26	12	12.64	1.8	12.66	12.60	10.2	1,830	0.56%
2019/04/25	22	12.70	0	0.00	12.75	22	1,831	1.20%
2019/04/24	0	0.00	3	12.75	12.80	-3	1,815	-0.17%
2019/04/23	3	12.85	0	0.00	12.85	3	1,789	0.17%
2019/04/22	10	12.50	1	12.50	12.50	9	1,707	0.53%
2019/04/18	1	12.15	0	0.00	12.10	1	1,711	0.06%
2019/04/17	1	12.35	0	0.00	12.40	1	1,724	0.06%
2019/04/16	1	12.30	0	0.00	12.30	1	1,738	0.06%
2019/04/15	2	12.35	0	0.00	12.35	2	1,733	0.12%
2019/04/09	1	12.45	0	0.00	12.40	1	1,657	0.06%
2019/04/08	1	12.40	0	0.00	12.40	1	1,626	0.06%
2019/04/03	37	12.18	0	0.00	12.15	37	1,597	2.32%
2019/04/02	1	12.25	0	0.00	12.25	1	1,565	0.06%
2019/03/29	2	12.50	0	0.00	12.45	2	1,519	0.13%
2019/03/28	0	0.00	50.3	12.50	12.60	-50.3	1,515	-3.32%
2019/03/26	7	12.56	0	0.00	12.55	7	1,522	0.46%
2019/03/25	2	12.90	0	0.00	12.85	2	1,463	0.14%
2019/03/22	0	0.00	30	13.40	13.40	-30	1,403	-2.14%
2019/03/20	1	13.35	0	0.00	13.40	1	1,476	0.07%
2019/03/19	30	13.20	0	0.00	13.20	30	1,480	2.03%
2019/03/14	0	0.00	2	13.10	13.15	-2	1,468	-0.14%
2019/03/12	1	13.20	0	0.00	13.20	1	1,503	0.07%
2019/03/04	2	13.30	0	0.00	13.40	2	1,634	0.12%
2019/02/27	2	13.23	0	0.00	13.20	2	1,624	0.12%
2019/02/26	0	0.00	0.2	13.00	13.00	-0.2	1,601	-0.01%
2019/02/20	2	13.28	0	0.00	13.35	2	1,503	0.13%
2019/02/19	1.8	12.92	50	12.95	12.95	-48.2	1,472	-3.27%
2019/02/18	0	0.00	50	12.65	12.70	-50	1,465	-3.41%
2019/02/13	0	0.00	5	12.20	12.30	-5	1,432	-0.35%
2019/02/11	50	12.30	0	0.00	12.05	50	1,438	3.48%
2019/01/25	50	12.55	0	0.00	12.55	50	1,409	3.55%
2019/01/21	1	12.60	0	0.00	12.70	1	1,419	0.07%
2019/01/18	0	0.00	40	12.45	12.45	-40	1,441	-2.77%
2019/01/15	10	12.15	0	0.00	12.15	10	1,616	0.62%
2019/01/14	0	0.00	1	12.25	12.20	-1	1,623	-0.06%
2019/01/10	35	12.24	0	0.00	12.20	35	1,706	2.05%
2018/12/27	0	0.00	1	11.80	11.75	-1	1,858	-0.05%
2018/12/26	0	0.00	2	11.75	11.60	-2	1,871	-0.11%
2018/12/22	1	11.65	0	0.00	11.70	1	1,876	0.05%
2018/12/21	2	11.58	0	0.00	11.85	2	1,894	0.11%
2018/12/20	1	11.65	0	0.00	11.65	1	1,890	0.05%
2018/12/18	0	0.00	10	12.19	12.00	-10	1,924	-0.52%
2018/12/17	10	12.30	0	0.00	12.30	10	2,012	0.50%
2018/12/12	0	0.00	10	12.00	11.90	-10	1,924	-0.52%
2018/12/04	3	12.40	6	12.45	12.45	-3	1,929	-0.16%
2018/11/30	2	12.05	0	0.00	12.15	2	1,888	0.11%
2018/11/29	1	11.85	0	0.00	11.75	1	1,884	0.05%
2018/11/28	12	11.71	0	0.00	11.80	12	1,864	0.64%
2018/11/27	5	11.78	0	0.00	11.75	5	1,868	0.27%
2018/11/26	5	11.90	0	0.00	11.80	5	1,886	0.27%
2018/11/20	0	0.00	10	11.80	11.80	-10	1,915	-0.52%
2018/11/19	0	0.00	1	11.60	11.85	-1	1,909	-0.05%
2018/11/16	12	11.34	0	0.00	11.40	12	1,890	0.63%
2018/11/15	5	11.30	0	0.00	11.25	5	1,887	0.26%
2018/11/14	0	0.00	2	11.40	11.30	-2	1,871	-0.11%
2018/11/13	0	0.00	10	11.45	11.60	-10	1,863	-0.54%
2018/11/08	10	12.10	0	0.00	12.10	10	2,001	0.50%
2018/11/02	0	0.00	1	11.55	11.50	-1	2,250	-0.04%
2018/10/31	1	11.30	0	0.00	11.35	1	2,262	0.04%
2018/10/29	0	0.00	20	11.00	11.10	-20	2,268	-0.88%
2018/10/26	16	10.91	0	0.00	10.95	16	2,269	0.71%
2018/10/25	28	11.07	0	0.00	10.90	28	2,235	1.25%
2018/10/15	0	0.00	1	13.00	13.00	-1	2,003	-0.05%
2018/10/12	0	0.00	2	13.20	13.30	-2	1,989	-0.10%
2018/10/11	0	0.00	3	13.40	13.05	-3	1,987	-0.15%
2018/10/09	2	14.00	0	0.00	14.25	2	1,967	0.10%
2018/10/08	0	0.00	3	14.10	14.25	-3	2,070	-0.14%
2018/10/05	5	14.43	0	0.00	14.20	5	2,263	0.22%
2018/10/03	20	15.25	0	0.00	15.00	20	2,364	0.85%
2018/10/02	5	15.30	0	0.00	15.25	5	2,417	0.21%
2018/09/28	1	15.30	0	0.00	15.30	1	2,535	0.04%
2018/09/27	0	0.00	10	15.50	15.50	-10	2,548	-0.39%
2018/09/26	21	15.59	0	0.00	15.70	21	2,534	0.83%
2018/09/21	0	0.00	3	14.95	15.70	-3	2,522	-0.12%
2018/09/11	1	14.35	0	0.00	14.30	1	2,593	0.04%
2018/09/10	1	14.50	0	0.00	14.25	1	2,602	0.04%
2018/09/06	1	14.85	0	0.00	14.85	1	2,592	0.04%
2018/09/03	1	15.35	0	0.00	15.20	1	2,593	0.04%
2018/08/31	1	15.35	0	0.00	15.35	1	2,593	0.04%
2018/08/30	4	15.81	0	0.00	15.55	4	2,645	0.15%
2018/08/22	1	15.55	0.2	15.80	15.75	0.8	2,761	0.03%
2018/08/17	3	15.60	14	15.55	15.40	-11	2,811	-0.39%
2018/08/16	14	15.14	5.4	15.20	15.15	8.6	2,812	0.31%
2018/08/15	5	15.70	0	0.00	15.60	5	2,814	0.18%
2018/08/14	20.4	16.25	0	0.00	16.30	20.4	2,823	0.72%
2018/08/13	14	16.35	65	16.32	16.45	-51	2,960	-1.72%
2018/08/10	7	17.12	0.3	17.15	17.15	6.7	3,114	0.22%
2018/08/09	3	17.35	22	17.25	17.35	-19	3,100	-0.61%
2018/08/08	1	18.40	0	0.00	18.60	1	2,972	0.03%
2018/07/31	0	0.00	40	18.60	18.65	-40	3,137	-1.27%
2018/07/26	0	0.00	0.1	19.00	18.95	-0.1	3,165	0.00%
2018/07/19	0	0.00	10	18.95	18.85	-10	3,211	-0.31%
2018/07/18	5	18.80	10	18.95	18.90	-5	3,277	-0.15%
2018/07/17	1	19.10	0	0.00	18.85	1	3,288	0.03%
2018/07/16	0	0.00	20	19.00	19.05	-20	3,271	-0.61%
2018/07/13	2	20.70	10	20.85	21.00	-8	3,163	-0.25%
2018/07/12	2	20.43	2	20.45	20.50	0	3,011	0.00%
2018/07/11	0.2	20.40	0	0.00	20.40	0.2	2,986	0.01%
2018/07/10	3	20.00	0	0.00	20.00	3	3,053	0.10%
2018/07/09	0	0.00	5	19.90	19.95	-5	3,085	-0.16%
2018/07/05	2	20.00	5	20.25	20.00	-3	3,224	-0.09%
2018/07/02	15	20.73	0	0.00	20.60	15	3,368	0.45%
2018/06/29	0	0.00	10	20.36	20.50	-10	3,363	-0.30%
2018/06/28	0	0.00	5	20.35	20.15	-5	3,356	-0.15%
2018/06/27	0	0.00	5	20.45	20.10	-5	3,343	-0.15%
2018/06/26	12	20.10	15	20.03	20.10	-3	3,332	-0.09%
2018/06/13	5	20.50	0	0.00	20.50	5	3,630	0.14%
2018/06/11	0	0.00	1	20.85	20.85	-1	3,619	-0.03%
2018/06/07	0	0.00	7	20.97	20.85	-7	3,643	-0.19%
2018/06/06	0	0.00	1	20.55	20.55	-1	3,587	-0.03%
2018/06/05	2	20.65	0	0.00	20.55	2	3,613	0.06%
2018/05/31	10	20.10	0	0.00	20.50	10	3,593	0.28%
2018/05/30	10	20.05	10	20.10	20.00	0	3,580	0.00%
2018/05/29	7	20.50	0	0.00	20.35	7	3,546	0.20%
2018/05/28	0	0.00	1.2	20.53	20.50	-1.2	3,542	-0.03%
2018/05/25	5	20.70	0	0.00	20.65	5	3,530	0.14%
2018/05/24	10	20.85	31	20.81	20.80	-21	3,522	-0.60%
2018/05/23	0	0.00	10	20.70	21.00	-10	3,516	-0.28%
2018/05/22	0	0.00	1	20.80	20.80	-1	3,477	-0.03%
2018/05/21	33	21.50	2	21.35	21.25	31	3,453	0.90%
2018/05/18	29	20.69	7	20.94	21.10	22	3,305	0.67%
2018/05/17	5	20.10	0	0.00	20.35	5	3,142	0.16%
2018/05/14	1	20.00	0	0.00	20.00	1	3,255	0.03%
2018/05/11	5	20.00	0	0.00	19.95	5	3,233	0.15%
2018/05/09	11	20.14	20.7	20.00	20.00	-9.7	3,203	-0.30%
2018/05/03	3	19.70	0.6	19.70	19.70	2.4	3,155	0.08%
2018/04/30	2	19.90	20	19.78	19.85	-18	3,168	-0.57%
2018/04/27	3	19.80	0	0.00	19.70	3	3,192	0.09%
2018/04/26	5	19.95	0	0.00	19.75	5	3,219	0.16%
2018/04/25	10	19.70	1	19.70	19.70	9	3,227	0.28%
2018/04/24	1	19.75	0	0.00	19.65	1	3,256	0.03%
2018/04/23	7	20.28	0	0.00	20.10	7	3,207	0.22%
2018/04/20	11	20.36	0	0.00	20.35	11	3,198	0.34%
2018/04/19	84	20.40	0	0.00	20.35	84	3,236	2.60%
2018/04/18	20	20.60	31	20.35	20.35	-11	3,247	-0.34%
2018/04/17	0	0.00	1	20.50	20.60	-1	3,232	-0.03%
2018/04/16	1	20.90	2	20.70	20.90	-1	3,182	-0.03%
2018/04/13	30	20.50	0	0.00	20.30	30	3,159	0.95%
2018/04/11	4	20.05	4	20.00	19.90	0	3,191	0.00%
2018/04/10	1	19.60	7	19.64	19.60	-6	3,081	-0.19%
2018/04/09	0	0.00	2	19.40	19.35	-2	3,048	-0.07%
2018/04/03	2	18.90	0	0.00	19.00	2	2,971	0.07%
2018/03/31	6	19.00	0	0.00	18.90	6	3,118	0.19%
2018/03/30	1	18.95	0	0.00	18.95	1	3,292	0.03%
2018/03/28	3	18.90	0	0.00	18.85	3	3,342	0.09%
2018/03/23	0	0.00	4	18.66	19.00	-4	3,408	-0.12%
2018/03/22	13	19.13	10	19.10	19.00	3	3,397	0.09%
2018/03/21	1	19.00	2	19.20	19.00	-1	3,418	-0.03%
2018/03/19	11	19.10	0	0.00	19.00	11	3,434	0.32%
2018/03/14	0	0.00	1	18.25	18.30	-1	3,504	-0.03%
2018/03/12	2	17.95	3	18.00	17.95	-1	4,023	-0.02%
2018/03/09	4	17.74	0	0.00	17.85	4	4,286	0.09%
2018/03/08	2	18.15	0	0.00	18.15	2	4,387	0.05%
2018/03/06	0	0.00	1	18.20	18.10	-1	4,702	-0.02%
2018/03/05	0	0.00	0.7	17.90	18.05	-0.7	4,793	-0.02%
2018/03/02	0	0.00	5	18.30	18.30	-5	4,816	-0.10%
2018/02/27	4	18.45	20	18.45	18.45	-16	4,943	-0.32%
2018/02/26	18	18.48	0	0.00	18.45	18	4,976	0.36%
2018/02/23	0	0.00	6	18.60	18.55	-6	5,103	-0.12%
2018/02/22	0	0.00	0.6	18.40	18.40	-0.6	5,114	-0.01%
2018/02/21	0	0.00	2	18.18	18.30	-2	5,155	-0.04%
2018/02/08	0	0.00	3	17.75	17.70	-3	5,197	-0.06%
2018/02/07	4	16.99	0	0.00	16.95	4	5,199	0.08%
2018/02/06	0	0.00	2	17.05	16.75	-2	5,334	-0.04%
2018/02/02	3	18.50	10	18.45	18.45	-7	5,525	-0.13%
2018/02/01	0	0.00	0.9	18.35	18.40	-0.9	5,598	-0.02%
2018/01/31	0	0.00	2	18.15	18.40	-2	5,637	-0.04%
2018/01/25	0	0.00	10	18.70	18.60	-10	5,981	-0.17%
2018/01/24	12	18.52	0	0.00	18.80	12	5,985	0.20%
2018/01/23	18	18.45	0	0.00	18.40	18	5,968	0.30%
2018/01/19	2	18.80	0	0.00	18.70	2	6,028	0.03%
2018/01/18	0	0.00	10	19.10	18.90	-10	6,014	-0.17%
2018/01/16	0	0.00	5	19.01	19.10	-5	5,992	-0.08%
2018/01/15	1	19.55	0	0.00	19.05	1	6,003	0.02%
2018/01/12	4	19.60	0	0.00	19.45	4	6,026	0.07%
2018/01/10	0	0.00	3	19.50	19.65	-3	6,029	-0.05%
2018/01/09	15	19.60	0	0.00	19.70	15	6,048	0.25%
2018/01/08	1	19.75	1	19.40	19.45	0	6,067	0.00%
2018/01/05	0	0.00	5	19.20	19.30	-5	5,948	-0.08%
2018/01/04	0	0.00	1	18.90	18.80	-1	5,918	-0.02%
2018/01/03	5	18.85	3	19.00	18.80	2	5,924	0.03%
2018/01/02	7	18.85	1	18.95	18.90	6	5,910	0.10%