期元大S&P石油 (00642U)-元大-鹿港券商分點個股進出

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
17.79
漲跌
▼0.07
漲幅
-0.39%
成交量
3,388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-鹿港券商分點個股進出

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-鹿港券商分點個股進出
元大-鹿港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
2024/05/03	40	17.78	0	0.00	17.79	40	3,566	1.12%
2024/05/02	29	17.80	0	0.00	17.86	29	3,602	0.80%
2024/04/30	2	18.50	0	0.00	18.50	2	3,575	0.06%
2024/04/29	37	18.65	0	0.00	18.66	37	3,737	0.99%
2024/04/25	0	0.00	3	18.60	18.61	-3	3,873	-0.08%
2024/04/24	0	0.00	27	18.74	18.74	-27	3,906	-0.69%
2024/04/23	0	0.00	37	18.47	18.49	-37	3,912	-0.95%
2024/04/22	70	18.32	3	18.35	18.31	67	3,918	1.71%
2024/04/19	3	19.10	1	19.11	18.88	2	3,880	0.05%
2024/04/18	0	0.00	4	18.45	18.45	-4	3,828	-0.10%
2024/04/16	0	0.00	42	19.17	19.17	-42	3,862	-1.09%
2024/04/15	23	18.95	0	0.00	18.96	23	3,917	0.59%
2024/04/12	0	0.00	3	19.05	19.04	-3	3,921	-0.08%
2024/04/10	3	18.85	45	18.87	18.85	-42	4,076	-1.03%
2024/04/09	3	19.14	4	19.20	19.13	-1	4,257	-0.02%
2024/04/08	4	18.74	0	0.00	18.96	4	4,266	0.09%
2024/04/01	0	0.00	1	18.45	18.45	-1	4,527	-0.02%
2024/03/29	0	0.00	1.8	18.29	18.31	-1.8	4,515	-0.04%
2024/03/27	3.2	17.91	4	17.89	17.89	-0.8	4,577	-0.02%
2024/03/26	0.2	18.10	1	18.14	18.10	-0.8	4,624	-0.02%
2024/03/25	0.1	17.84	0	0.00	17.91	0.1	4,710	0.00%
2024/03/22	0.1	17.79	0	0.00	17.78	0.1	4,784	0.00%
2024/03/21	0.2	18.03	3	18.03	18.05	-2.8	4,801	-0.06%
2024/03/19	5	18.08	5	18.08	18.07	0	4,951	0.00%
2024/03/15	0	0.00	5	17.73	17.72	-5	5,201	-0.10%
2024/03/14	0	0.00	0.5	17.44	17.44	-0.5	5,179	-0.01%
2024/03/11	0.2	16.93	0	0.00	16.92	0.2	5,549	0.00%
2024/03/07	0	0.00	22	17.27	17.23	-22	5,813	-0.38%
2024/03/06	12.2	17.03	0	0.00	17.10	12.2	5,854	0.21%
2024/03/05	10.2	17.15	3	17.14	17.15	7.2	5,904	0.12%
2024/03/04	10	17.44	0	0.00	17.41	10	5,926	0.17%
2024/03/01	10	17.12	0	0.00	17.13	10	5,881	0.17%
2024/02/27	0	0.00	10	16.91	16.93	-10	5,884	-0.17%
2024/02/26	10	16.62	0	0.00	16.63	10	5,894	0.17%
2024/02/22	0	0.00	6	17.02	17.04	-6	5,889	-0.10%
2024/02/21	6	16.86	10.5	16.86	16.85	-4.5	5,940	-0.08%
2024/02/20	0	0.00	14	17.09	17.09	-14	6,064	-0.23%
2024/02/16	0	0.00	49	16.88	16.88	-49	6,038	-0.81%
2024/02/15	0	0.00	5	16.57	16.58	-5	5,978	-0.08%
2024/02/05	2	15.82	0	0.00	15.91	2	5,779	0.03%
2024/02/02	40	16.19	0	0.00	16.20	40	5,675	0.70%
2024/01/31	0	0.00	5	16.90	16.87	-5	5,778	-0.09%
2024/01/30	0	0.00	20	16.77	16.78	-20	5,788	-0.35%
2024/01/29	20	17.02	73	17.07	17.06	-53	5,808	-0.91%
2024/01/26	0	0.00	81	16.78	16.73	-81	5,680	-1.43%
2024/01/25	0	0.00	7	16.42	16.42	-7	5,573	-0.13%
2024/01/23	0	0.00	10	16.28	16.28	-10	5,582	-0.18%
2024/01/22	0	0.00	6	15.91	15.92	-6	5,421	-0.11%
2024/01/19	2	16.10	19	16.12	16.11	-17	5,432	-0.31%
2024/01/18	3	15.90	1	15.93	15.92	2	5,351	0.04%
2024/01/17	1	15.75	0	0.00	15.73	1	5,394	0.02%
2024/01/15	0	0.00	9	15.91	15.90	-9	5,456	-0.16%
2024/01/12	0	0.00	12.4	15.98	16.00	-12.4	5,497	-0.23%
2024/01/11	1.2	15.61	0	0.00	15.66	1.2	5,378	0.02%
2024/01/10	2	15.79	2	15.80	15.80	0	5,416	0.00%
2024/01/09	5.2	15.46	0	0.00	15.47	5.2	5,421	0.10%
2024/01/08	0	15.86	0	0.00	15.86	0	5,431	0.00%
2024/01/05	0	0.00	0.6	15.87	15.86	-0.6	5,421	-0.01%
2024/01/04	10	15.92	72	15.94	15.96	-62	5,474	-1.13%
2024/01/03	16.2	15.39	3	15.38	15.36	13.2	5,411	0.24%
2023/12/29	35.2	15.67	0	0.00	15.74	35.2	5,263	0.67%
2023/12/28	23.2	16.10	0	0.00	16.09	23.2	5,103	0.45%
2023/12/27	3	16.41	20	16.42	16.43	-17	5,054	-0.34%
2023/12/25	0	0.00	1	16.11	16.00	-1	5,002	-0.02%
2023/12/22	10	16.31	0	0.00	16.26	10	4,980	0.20%
2023/12/21	0	0.00	95	16.10	16.14	-95	4,916	-1.93%
2023/12/20	7	16.17	6	16.18	16.16	1	4,871	0.02%
2023/12/19	5	15.94	1	15.95	15.93	4	4,783	0.08%
2023/12/18	0	0.00	4	15.77	15.77	-4	4,737	-0.08%
2023/12/15	20	15.79	14	15.73	15.78	6	4,754	0.13%
2023/12/14	6	15.32	2	15.35	15.33	4	4,636	0.09%
2023/12/13	51	15.08	0	0.00	15.11	51	4,579	1.11%
2023/12/12	20	15.76	2	15.73	15.81	18	4,312	0.42%
2023/12/11	51	15.70	1	15.70	15.78	50	4,299	1.16%
2023/12/08	5	15.42	0	0.00	15.49	5	4,253	0.12%
2023/12/07	62	15.36	2	15.37	15.39	60	4,163	1.44%
2023/12/06	4	15.94	2	15.95	15.95	2	3,938	0.05%
2023/12/05	23	16.12	0	0.00	16.12	23	3,850	0.60%
2023/12/04	88.2	16.22	0	0.00	16.22	88.2	3,774	2.34%
2023/12/01	4	16.70	0	0.00	16.74	4	3,562	0.11%
2023/11/30	0	0.00	10	17.13	17.14	-10	3,508	-0.29%
2023/11/28	1	16.59	0	0.00	16.51	1	3,507	0.03%
2023/11/22	0	0.00	11	17.11	17.10	-11	3,389	-0.32%
2023/11/21	11	17.04	16	17.08	17.05	-5	3,378	-0.15%
2023/11/20	0	0.00	2	16.80	16.88	-2	3,358	-0.06%
2023/11/17	53	16.18	0	0.00	16.18	53	3,258	1.63%
2023/11/16	41.3	16.83	5	16.83	16.84	36.3	3,090	1.17%
2023/11/15	6	17.28	0	0.00	17.32	6	3,052	0.20%
2023/11/14	0	0.00	20	17.35	17.37	-20	3,059	-0.65%
2023/11/09	1	16.74	0	0.00	16.71	1	3,098	0.03%
2023/11/08	27	17.07	6	17.09	17.04	21	3,015	0.70%
2023/11/07	1	17.76	0	0.00	17.78	1	2,904	0.03%
2023/11/06	1	17.87	0	0.00	17.88	1	2,943	0.03%
2023/10/31	11	18.28	0	0.00	18.28	11	2,915	0.38%
2023/10/25	5	18.44	2	18.46	18.45	3	2,947	0.10%
2023/10/24	14	18.96	0	0.00	18.94	14	2,916	0.48%
2023/10/23	10	19.22	0	0.00	19.17	10	2,940	0.34%
2023/10/20	2	19.71	0	0.00	19.74	2	2,986	0.07%
2023/10/19	0	0.00	25	19.22	19.25	-25	2,987	-0.84%
2023/10/18	3	19.27	6	19.24	19.25	-3	3,030	-0.10%
2023/10/17	6	18.81	1	18.80	18.81	5	2,992	0.17%
2023/10/16	23	19.06	0	0.00	19.10	23	2,945	0.78%
2023/10/13	0	0.00	1	18.20	18.22	-1	2,909	-0.03%
2023/10/11	6	18.59	0	0.00	18.65	6	2,998	0.20%
2023/09/28	0	0.00	1	20.44	20.43	-1	3,958	-0.03%
2023/09/25	0	0.00	11	19.46	19.53	-11	4,313	-0.25%
2023/09/21	0	0.00	6	19.21	19.22	-6	4,549	-0.13%
2023/09/19	11	19.68	1	19.67	19.69	10	5,022	0.20%
2023/09/18	0	0.00	3	19.50	19.55	-3	5,294	-0.06%
2023/09/14	0	0.00	24	19.03	19.07	-24	5,589	-0.43%
2023/09/12	0	0.00	6	18.79	18.77	-6	6,142	-0.10%
2023/09/11	0	0.00	0.1	18.65	18.68	-0.1	6,297	0.00%
2023/09/07	4	18.69	4	18.65	18.65	0	7,023	0.00%
2023/09/05	0	0.00	3	18.36	18.36	-3	7,469	-0.04%
2023/09/04	1	18.30	38	18.32	18.29	-37	7,647	-0.48%
2023/09/01	0	0.00	20	17.90	17.89	-20	7,711	-0.26%
2023/08/25	1	16.91	1	16.96	16.95	0	9,073	0.00%
2023/08/23	0	0.00	3	17.04	17.06	-3	9,151	-0.03%
2023/08/21	0	0.00	1	17.41	17.36	-1	9,335	-0.01%
2023/08/17	0	0.00	5	16.87	16.86	-5	9,489	-0.05%
2023/08/16	1	17.14	0	0.00	17.14	1	9,537	0.01%
2023/08/10	0	0.00	30	17.85	17.85	-30	9,705	-0.31%
2023/08/09	0	0.00	8.1	17.56	17.54	-8.1	9,777	-0.08%
2023/08/08	0.1	17.38	2	17.44	17.41	-1.9	9,973	-0.02%
2023/08/07	0	0.00	2.1	17.57	17.56	-2.1	10,001	-0.02%
2023/08/04	10	17.33	3	17.33	17.34	7	10,088	0.07%
2023/08/02	30.1	17.45	1.2	17.46	17.41	28.9	10,179	0.28%
2023/08/01	10.2	17.29	2.1	17.30	17.28	8.1	10,307	0.08%
2023/07/31	0.1	17.00	7.2	17.00	17.00	-7.1	10,493	-0.07%
2023/07/28	0.1	16.86	0	0.00	16.88	0.1	11,063	0.00%
2023/07/27	0.1	16.77	3.1	16.83	16.82	-3	11,454	-0.03%
2023/07/26	0	0.00	20	16.74	16.73	-20	11,447	-0.17%
2023/07/25	0.1	16.68	43.3	16.71	16.72	-43.2	11,454	-0.38%
2023/07/24	0.1	16.22	4	16.23	16.28	-3.9	11,522	-0.03%
2023/07/21	0	0.00	5.5	16.03	16.13	-5.5	11,471	-0.05%
2023/07/20	0.1	15.93	2	15.95	15.90	-1.9	11,430	-0.02%
2023/07/19	0.1	15.90	0	0.00	15.92	0.1	11,416	0.00%
2023/07/18	0	0.00	2	15.69	15.70	-2	11,414	-0.02%
2023/07/17	0.1	15.79	0	0.00	15.74	0.1	11,419	0.00%
2023/07/14	0	0.00	3	16.22	16.17	-3	11,342	-0.03%
2023/07/13	0.2	16.00	18.2	15.98	16.00	-18	11,292	-0.16%
2023/07/12	0.2	15.82	10.2	15.81	15.80	-10	11,160	-0.09%
2023/07/11	0.1	15.50	12	15.53	15.54	-11.9	11,014	-0.11%
2023/07/10	0.1	15.55	30.2	15.56	15.53	-30.1	11,019	-0.27%
2023/07/07	0.1	15.25	93.3	15.21	15.26	-93.2	10,798	-0.86%
2023/07/06	0.1	15.21	111.1	15.19	15.17	-111	10,673	-1.04%	大賣/鉅額交易
2023/07/05	10.1	15.01	32.2	14.99	15.01	-22.1	10,504	-0.21%
2023/07/04	0.1	14.78	0	0.00	14.83	0.1	10,574	0.00%
2023/07/03	0.1	14.92	32.1	14.94	14.91	-32	11,117	-0.29%
2023/06/30	0.1	14.77	3.6	14.77	14.76	-3.5	11,217	-0.03%
2023/06/29	0.2	14.65	2	14.66	14.62	-1.8	11,140	-0.02%
2023/06/28	65.6	14.39	0	0.00	14.45	65.6	11,236	0.58%
2023/06/27	0.1	14.77	0	0.00	14.81	0.1	11,067	0.00%
2023/06/26	8.1	14.70	0	0.00	14.69	8.1	11,075	0.07%
2023/06/21	0.1	15.04	9.3	15.10	15.11	-9.2	11,006	-0.08%
2023/06/20	0.1	15.00	31.4	15.02	14.97	-31.3	10,893	-0.29%
2023/06/19	6.1	14.95	85	14.95	14.97	-78.9	10,895	-0.72%
2023/06/16	15.1	14.88	11	14.89	14.88	4.1	10,779	0.04%
2023/06/15	23	14.43	3	14.43	14.49	20	10,788	0.19%
2023/06/14	2	14.67	18	14.63	14.72	-16	10,789	-0.15%
2023/06/13	139.5	14.30	0	0.00	14.33	139.5	11,262	1.24%	大買/鉅額交易
2023/06/12	57.4	14.71	10	14.66	14.70	47.4	11,068	0.43%
2023/06/09	16	15.01	1	15.01	15.01	15	11,148	0.13%
2023/06/08	5	15.28	89	15.31	15.29	-84	11,049	-0.76%
2023/06/07	1	15.10	4	15.10	15.07	-3	11,027	-0.03%
2023/06/06	5	15.17	8	15.17	15.18	-3	10,980	-0.03%
2023/06/05	1	15.30	12	15.30	15.33	-11	10,940	-0.10%
2023/06/02	39	14.83	2	14.86	14.87	37	10,758	0.34%
2023/06/01	17	14.43	0	0.00	14.48	17	10,750	0.16%
2023/05/31	87	14.69	0	0.00	14.65	87	10,483	0.83%
2023/05/30	10	15.31	5	15.33	15.27	5	10,038	0.05%
2023/05/29	20	15.50	33	15.47	15.46	-13	10,116	-0.13%
2023/05/26	25	15.21	0	0.00	15.20	25	10,147	0.25%
2023/05/25	0	0.00	2	15.70	15.64	-2	10,344	-0.02%
2023/05/24	0	0.00	2	15.59	15.60	-2	10,284	-0.02%
2023/05/23	10	15.29	20	15.30	15.26	-10	10,172	-0.10%
2023/05/22	30	15.12	3	15.06	15.06	27	10,138	0.27%
2023/05/19	0	0.00	3	15.25	15.32	-3	10,065	-0.03%
2023/05/18	33	15.37	60.3	15.38	15.34	-27.3	10,028	-0.27%
2023/05/17	0	0.00	3	14.97	14.99	-3	9,906	-0.03%
2023/05/16	0	0.00	1	15.16	15.11	-1	9,921	-0.01%
2023/05/15	28	14.74	0	0.00	14.77	28	9,927	0.28%
2023/05/12	10	15.04	26	15.02	14.95	-16	9,824	-0.16%
2023/05/11	7	15.40	4	15.39	15.46	3	9,680	0.03%
2023/05/10	4	15.49	0	0.00	15.46	4	9,744	0.04%
2023/05/09	45	15.39	37	15.33	15.38	8	9,719	0.08%
2023/05/08	5	15.16	39	15.03	15.16	-34	9,765	-0.35%
2023/05/05	20	14.59	2	14.62	14.64	18	9,681	0.19%
2023/05/04	96.3	14.55	0	0.00	14.61	96.3	9,514	1.01%
2023/05/03	42	15.16	0	0.00	15.15	42	8,915	0.47%
2023/05/02	4	16.03	0	0.00	16.03	4	8,525	0.05%
2023/04/28	1.3	15.87	0	0.00	15.90	1.3	8,514	0.01%
2023/04/27	17	15.75	0	0.00	15.76	17	8,497	0.20%
2023/04/25	0	0.00	2	16.66	16.63	-2	8,410	-0.02%
2023/04/20	2	16.67	0	0.00	16.53	2	8,497	0.02%
2023/04/19	2	17.07	0	0.00	17.02	2	8,459	0.02%
2023/04/18	1	17.08	4	17.08	17.09	-3	8,454	-0.04%
2023/04/17	2	17.35	0	0.00	17.38	2	8,538	0.02%
2023/04/14	1	17.37	0	0.00	17.37	1	8,575	0.01%
2023/04/11	0	0.00	5	16.93	16.95	-5	8,479	-0.06%
2023/04/10	0	0.00	11	17.03	17.00	-11	8,438	-0.13%
2023/04/07	5	16.81	19	16.85	16.80	-14	8,381	-0.17%
2023/04/06	3	16.88	137.8	16.85	16.86	-134.8	8,163	-1.65%	大賣/鉅額交易
2023/03/31	30	15.72	7	15.69	15.66	23	7,549	0.30%
2023/03/30	0	0.00	1	15.34	15.35	-1	7,374	-0.01%
2023/03/29	3	15.50	15.5	15.54	15.52	-12.5	7,298	-0.17%
2023/03/28	0	0.00	45	15.32	15.31	-45	7,118	-0.63%
2023/03/27	0	0.00	15	14.61	14.66	-15	6,801	-0.22%
2023/03/24	0	0.00	6	14.70	14.73	-6	6,777	-0.09%
2023/03/23	3	14.79	1	14.80	14.79	2	6,653	0.03%
2023/03/22	38	14.61	1.6	14.63	14.62	36.4	6,615	0.55%
2023/03/21	2	14.25	3	14.24	14.26	-1	6,570	-0.02%
2023/03/20	61.6	14.21	10	14.22	14.07	51.6	6,548	0.79%
2023/03/17	16	14.59	3	14.61	14.66	13	6,286	0.21%
2023/03/16	47.5	14.52	0	0.00	14.52	47.5	6,236	0.76%
2023/03/15	17.2	15.38	0	0.00	15.41	17.2	5,837	0.29%
2023/03/14	29.3	15.76	0	0.00	15.69	29.3	5,494	0.53%
2023/03/10	23	15.98	0	0.00	15.96	23	5,131	0.45%
2023/03/08	0.3	16.50	0	0.00	16.48	0.3	4,976	0.01%
2023/03/07	0	0.00	40	17.07	17.05	-40	5,040	-0.79%
2023/03/06	1	16.69	11	16.76	16.69	-10	5,112	-0.20%
2023/03/03	0	0.00	1	16.50	16.49	-1	5,000	-0.02%
2023/03/02	0	0.00	2	16.44	16.44	-2	5,073	-0.04%
2023/03/01	0	0.00	7	16.39	16.40	-7	5,037	-0.14%
2023/02/24	4	16.09	0.1	16.08	16.11	3.9	4,976	0.08%
2023/02/23	20.1	15.72	0	0.00	15.76	20.1	5,031	0.40%
2023/02/22	1	16.11	0	0.00	16.12	1	4,808	0.02%
2023/02/16	0	0.00	3	16.73	16.74	-3	4,850	-0.06%
2023/02/13	0.1	16.71	0	0.00	16.67	0.1	4,812	0.00%
2023/02/10	0	0.00	1	16.40	16.42	-1	4,726	-0.02%
2023/02/09	0	0.00	10	16.56	16.57	-10	4,717	-0.21%
2023/02/08	2	16.35	17	16.33	16.35	-15	4,656	-0.32%
2023/02/07	4	15.86	5	15.88	15.90	-1	4,554	-0.02%
2023/02/06	50	15.59	0	0.00	15.58	50	4,518	1.11%
2023/02/03	24	16.02	1	16.11	16.00	23	4,319	0.53%
2023/02/01	1	16.74	0	0.00	16.73	1	4,172	0.02%
2023/01/30	0	0.00	3	16.89	16.77	-3	4,186	-0.07%
2023/01/16	0	0.00	4	16.91	16.85	-4	4,149	-0.10%
2023/01/12	3	16.52	0	0.00	16.51	3	4,109	0.07%
2023/01/04	1	16.47	0	0.00	16.40	1	3,922	0.03%
2023/01/03	0	0.00	2	17.15	17.04	-2	3,959	-0.05%
2022/12/28	4.1	17.04	0	0.00	17.00	4.1	4,066	0.10%
2022/12/27	0	0.00	9	17.08	17.13	-9	4,073	-0.22%
2022/12/23	1	16.72	4	16.82	16.73	-3	4,017	-0.07%
2022/12/22	0	0.00	14	16.80	16.82	-14	4,051	-0.35%
2022/12/20	1	16.25	2	16.16	16.13	-1	4,094	-0.02%
2022/12/19	0	0.00	2	16.08	16.10	-2	4,187	-0.05%
2022/12/16	2	16.24	0	0.00	16.20	2	4,182	0.05%
2022/12/15	0	0.00	51	16.40	16.36	-51	4,179	-1.22%
2022/12/14	21	16.09	2	16.09	16.07	19	4,123	0.46%
2022/12/13	2	15.89	2	15.75	15.92	0	4,065	0.00%
2022/12/12	1	15.37	10	15.34	15.36	-9	4,003	-0.22%
2022/12/09	24	15.45	0	0.00	15.45	24	3,953	0.61%
2022/12/08	38	15.65	0	0.00	15.65	38	3,882	0.98%
2022/12/07	28	15.97	0	0.00	15.98	28	3,785	0.74%
2022/12/06	1	16.60	0	0.00	16.60	1	3,693	0.03%
2022/12/02	5	17.40	12	17.39	17.37	-7	3,738	-0.19%
2022/12/01	0	0.00	1	17.31	17.23	-1	3,819	-0.03%
2022/11/29	1	16.90	3	16.72	17.07	-2	3,800	-0.05%
2022/11/28	22	16.01	2	15.98	15.95	20	3,743	0.53%
2022/11/25	12	16.90	0	0.00	16.90	12	3,635	0.33%
2022/11/24	3	16.78	0	0.00	16.77	3	3,642	0.08%
2022/11/22	2	17.32	0	0.00	17.31	2	3,527	0.06%
2022/11/21	1	17.14	0	0.00	17.12	1	3,487	0.03%
2022/11/18	38	17.70	0	0.00	17.72	38	3,385	1.12%
2022/11/17	6	18.07	0	0.00	18.08	6	3,401	0.18%
2022/11/16	0	0.00	25	18.55	18.48	-25	3,398	-0.74%
2022/11/15	36	18.24	0	0.00	18.26	36	3,395	1.06%
2022/11/14	10	19.02	10	19.08	18.97	0	3,412	0.00%
2022/11/11	10	18.54	0	0.00	18.57	10	3,391	0.29%
2022/11/10	1	18.37	0	0.00	18.41	1	3,439	0.03%
2022/11/09	1	18.95	0	0.00	18.97	1	3,452	0.03%
2022/11/08	0	19.70	0	0.00	19.60	0	3,456	0.00%
2022/11/07	1	19.51	0	0.00	19.58	1	3,530	0.03%
2022/11/02	0	0.00	1	19.20	19.22	-1	3,506	-0.03%
2022/11/01	0	0.00	1	18.56	18.70	-1	3,483	-0.03%
2022/10/31	0	0.00	3	18.92	18.78	-3	3,535	-0.08%
2022/10/28	1	18.89	1	18.95	18.86	0	3,632	0.00%
2022/10/27	0	0.00	1	18.92	18.86	-1	3,632	-0.03%
2022/10/24	0	0.00	3	18.17	18.10	-3	3,662	-0.08%
2022/10/20	0	0.00	1	18.19	18.35	-1	3,721	-0.03%
2022/10/19	2	17.77	0	0.00	17.75	2	3,701	0.05%
2022/10/18	2	18.12	0	0.00	18.24	2	3,738	0.05%
2022/10/14	1	18.85	2	18.82	18.84	-1	3,751	-0.03%
2022/10/13	2	18.39	0	0.00	18.40	2	3,748	0.05%
2022/10/12	6	18.61	5	18.68	18.69	1	3,778	0.03%
2022/10/11	1	19.12	8	19.21	19.11	-7	3,780	-0.19%
2022/10/07	5	18.64	2	18.67	18.62	3	3,718	0.08%
2022/10/06	0	0.00	2	18.52	18.49	-2	3,643	-0.05%
2022/10/05	0	0.00	4	18.19	18.19	-4	3,688	-0.11%
2022/10/04	0	0.00	11	17.71	17.74	-11	3,674	-0.30%
2022/10/03	1	17.23	0	0.00	17.29	1	3,659	0.03%
2022/09/30	5	17.18	0	0.00	17.14	5	3,721	0.13%
2022/09/29	1	17.27	13	17.28	17.30	-12	3,780	-0.32%
2022/09/28	3	16.38	5	16.58	16.43	-2	3,816	-0.05%
2022/09/27	5	16.34	0	0.00	16.43	5	3,790	0.13%
2022/09/26	12	16.69	0	0.00	16.60	12	3,715	0.32%
2022/09/23	2	17.55	0	0.00	17.60	2	3,625	0.06%
2022/09/21	1	17.65	0	0.00	17.78	1	3,606	0.03%
2022/09/16	2	17.86	1	17.90	17.91	1	3,581	0.03%
2022/09/14	0	0.00	24	18.32	18.18	-24	3,679	-0.65%
2022/09/13	0	0.00	15	18.21	18.31	-15	3,680	-0.41%
2022/09/12	0	0.00	2	17.88	17.86	-2	3,601	-0.06%
2022/09/08	19	17.33	0	0.00	17.33	19	3,562	0.53%
2022/09/07	24	17.94	2	17.96	17.85	22	3,498	0.63%
2022/09/06	9	18.59	0	0.00	18.54	9	3,377	0.27%
2022/09/05	5	18.56	0	0.00	18.52	5	3,373	0.15%
2022/09/02	1	18.45	0	0.00	18.45	1	3,372	0.03%
2022/09/01	17	18.64	0	0.00	18.62	17	3,331	0.51%
2022/08/30	0	0.00	5	20.15	20.18	-5	3,250	-0.15%
2022/08/26	1	19.41	0	0.00	19.39	1	3,389	0.03%
2022/08/25	0	0.00	1	19.86	19.82	-1	3,401	-0.03%
2022/08/24	0	0.00	7	19.44	19.44	-7	3,365	-0.21%
2022/08/19	0	0.00	31	18.64	18.61	-31	3,397	-0.91%
2022/08/18	2	18.21	0	0.00	18.25	2	3,343	0.06%
2022/08/17	17	17.92	5	17.99	18.04	12	3,345	0.36%
2022/08/16	15	18.33	4	18.37	18.37	11	3,283	0.34%
2022/08/15	10	18.87	0	0.00	18.78	10	3,250	0.31%
2022/08/12	0	0.00	23	19.32	19.27	-23	3,233	-0.71%
2022/08/11	0	0.00	10	18.87	18.86	-10	3,213	-0.31%
2022/08/09	0	0.00	5	18.66	18.65	-5	3,363	-0.15%
2022/08/05	5	18.30	10	18.29	18.31	-5	3,526	-0.14%
2022/08/04	25	18.70	25	18.72	18.75	0	3,590	0.00%
2022/08/03	20	19.32	5	19.34	19.35	15	3,553	0.42%
2022/08/02	37	19.15	0	0.00	19.18	37	3,653	1.01%
2022/08/01	0	0.00	2	20.05	19.95	-2	3,732	-0.05%
2022/07/28	0	0.00	26	20.15	20.14	-26	3,953	-0.66%
2022/07/27	15	19.52	0	0.00	19.57	15	3,909	0.38%
2022/07/26	0	0.00	10	19.76	20.08	-10	3,927	-0.25%
2022/07/25	21	19.29	2	19.22	19.24	19	4,029	0.47%
2022/07/21	0	0.00	7	20.31	20.25	-7	3,996	-0.18%
2022/07/20	0	0.00	3	20.43	20.43	-3	4,003	-0.07%
2022/07/19	9	20.31	21	20.33	20.29	-12	4,025	-0.30%
2022/07/15	10	19.20	0	0.00	19.18	10	3,965	0.25%
2022/07/14	3	19.36	0	0.00	19.32	3	4,015	0.07%
2022/07/13	25	19.10	9	19.10	19.17	16	4,073	0.39%
2022/07/12	0	0.00	1	20.41	20.35	-1	4,076	-0.02%
2022/07/11	0	0.00	10	20.61	20.63	-10	4,148	-0.24%
2022/07/08	1	20.50	10	20.36	20.51	-9	4,236	-0.21%
2022/07/07	0	0.00	1	19.68	19.63	-1	4,264	-0.02%
2022/07/06	24	19.97	4	19.80	19.95	20	4,260	0.47%
2022/07/05	1	22.02	0	0.00	21.87	1	4,202	0.02%
2022/07/04	0	0.00	2	21.34	21.51	-2	4,284	-0.05%
2022/07/01	3	21.02	0	0.00	20.94	3	4,386	0.07%
2022/06/29	0	0.00	1	22.14	22.02	-1	4,477	-0.02%
2022/06/28	3	21.91	3	21.91	21.95	0	4,639	0.00%
2022/06/27	1	21.29	3	21.41	21.28	-2	4,703	-0.04%
2022/06/24	2	20.73	0	0.00	20.78	2	4,794	0.04%
2022/06/23	1	20.48	0	0.00	20.69	1	4,883	0.02%
2022/06/22	2	20.98	0	0.00	21.04	2	4,947	0.04%
2022/06/21	1	21.89	0	0.00	21.85	1	5,060	0.02%
2022/06/15	1	23.08	0	0.00	23.11	1	5,616	0.02%
2022/06/13	0	0.00	5	22.98	23.05	-5	5,848	-0.09%
2022/06/10	0	0.00	1	23.46	23.47	-1	6,219	-0.02%
2022/06/09	5	23.81	5	23.78	23.77	0	6,407	0.00%
2022/06/06	1	23.18	7	23.20	23.13	-6	7,579	-0.08%
2022/06/01	0	0.00	3	22.27	22.25	-3	8,475	-0.04%
2022/05/31	0	0.00	10.2	22.71	22.85	-10.2	8,792	-0.12%
2022/05/30	2	22.40	0	0.00	22.35	2	9,109	0.02%
2022/05/27	0	0.00	2.4	22.10	22.08	-2.4	9,631	-0.02%
2022/05/25	0	0.00	1	21.57	21.55	-1	9,947	-0.01%
2022/05/20	0	0.00	1	21.25	21.20	-1	10,837	-0.01%
2022/05/18	0	0.00	1	21.50	21.54	-1	11,054	-0.01%
2022/05/17	0	0.00	8	21.77	21.65	-8	11,258	-0.07%
2022/05/16	0	0.00	1	21.16	20.72	-1	11,377	-0.01%
2022/05/13	0	0.00	10	20.68	20.64	-10	11,421	-0.09%
2022/05/12	0	0.00	2	20.19	19.97	-2	11,625	-0.02%
2022/05/11	2	19.51	2	19.50	19.61	0	11,548	0.00%
2022/05/10	0	0.00	1	19.55	19.71	-1	11,552	-0.01%
2022/05/09	0	0.00	13	21.09	21.09	-13	11,547	-0.11%
2022/05/06	0	0.00	13	20.87	20.80	-13	11,474	-0.11%
2022/05/05	0	0.00	6	20.67	20.72	-6	11,802	-0.05%
2022/05/04	1	19.81	0	0.00	19.84	1	11,789	0.01%
2022/04/29	1	20.15	5.3	20.07	20.33	-4.3	11,970	-0.04%
2022/04/27	1	19.65	0	0.00	19.47	1	12,030	0.01%
2022/04/26	1.3	18.98	0	0.00	18.98	1.3	12,416	0.01%
2022/04/25	1	18.97	2	19.00	19.01	-1	12,585	-0.01%
2022/04/22	1	19.62	0	0.00	19.60	1	12,835	0.01%
2022/04/21	1	19.69	0	0.00	19.75	1	12,904	0.01%
2022/04/20	3	19.65	50	19.69	19.72	-47	13,122	-0.36%
2022/04/19	0	0.00	30	20.53	20.51	-30	13,318	-0.23%
2022/04/18	0	0.00	3	20.50	20.44	-3	13,313	-0.02%
2022/04/15	33	19.94	88	19.98	20.10	-55	13,246	-0.42%
2022/04/14	7	19.63	20	19.65	19.66	-13	13,554	-0.10%
2022/04/13	10	19.18	11	19.02	19.05	-1	13,487	-0.01%
2022/04/12	2	18.26	10	18.32	18.35	-8	13,452	-0.06%
2022/04/08	2	18.09	2	18.09	18.21	0	13,396	0.00%
2022/04/07	5	18.42	6	18.40	18.38	-1	13,413	-0.01%
2022/04/06	4	19.13	1	19.20	19.22	3	13,368	0.02%
2022/04/01	4	18.79	2.3	18.79	18.78	1.7	13,548	0.01%
2022/03/31	4.3	19.29	12	19.14	19.02	-7.7	13,560	-0.06%
2022/03/30	0	0.00	1.3	19.88	19.74	-1.3	13,494	-0.01%
2022/03/29	3.1	19.78	41	19.82	19.78	-37.9	13,586	-0.28%
2022/03/28	11.1	20.76	0	0.00	20.77	11.1	13,601	0.08%
2022/03/25	10.1	21.13	2	20.85	21.06	8.1	13,543	0.06%
2022/03/24	31	21.67	43	21.72	21.50	-12	13,613	-0.09%
2022/03/23	5	20.77	3	20.59	20.73	2	13,417	0.01%
2022/03/22	32	21.17	15	21.19	21.21	17	13,349	0.13%
2022/03/21	4	19.92	15	19.95	20.01	-11	13,225	-0.08%
2022/03/18	16	19.51	7	19.30	19.44	9	13,152	0.07%
2022/03/17	0	0.00	3	17.80	17.91	-3	12,982	-0.02%
2022/03/16	5	17.92	4	17.96	17.90	1	12,986	0.01%
2022/03/15	7	18.24	1	18.23	18.09	6	12,926	0.05%
2022/03/14	6	19.41	12	19.35	19.50	-6	12,650	-0.05%
2022/03/11	15	19.37	16	19.19	19.38	-1	12,563	-0.01%
2022/03/10	17	19.96	54	19.83	20.11	-37	12,392	-0.30%
2022/03/09	5	22.94	21	22.90	22.85	-16	11,904	-0.13%
2022/03/08	21	21.97	14	21.81	22.17	7	11,965	0.06%
2022/03/07	34	22.64	10.4	22.68	22.94	23.6	11,876	0.20%
2022/03/04	6	20.10	22	20.12	20.00	-16	11,436	-0.14%
2022/03/03	6	20.56	11	20.51	20.71	-5	11,636	-0.04%
2022/03/02	11	19.74	12	19.68	19.62	-1	11,333	-0.01%
2022/03/01	0	0.00	2	17.48	17.50	-2	10,798	-0.02%
2022/02/25	23.1	17.22	6.2	17.21	17.20	16.9	10,753	0.16%
2022/02/24	11	17.33	10	16.97	17.46	1	10,578	0.01%
2022/02/23	3	16.66	5	16.69	16.70	-2	10,125	-0.02%
2022/02/22	5	16.77	2.3	16.81	16.81	2.7	10,153	0.03%
2022/02/21	0	0.00	30	16.31	16.24	-30	10,076	-0.30%
2022/02/18	0	0.00	1	16.17	16.17	-1	9,970	-0.01%
2022/02/17	0.5	16.41	2	16.50	16.42	-1.5	9,881	-0.02%
2022/02/16	6	16.30	15	16.28	16.31	-9	9,725	-0.09%
2022/02/15	22	16.76	3	16.77	16.79	19	9,524	0.20%
2022/02/14	3	16.82	1	16.80	16.78	2	9,432	0.02%
2022/02/11	30	15.96	0	0.00	15.96	30	9,302	0.32%
2022/02/09	2	15.98	5	15.94	15.97	-3	9,388	-0.03%
2022/02/08	5	16.21	23	16.19	16.20	-18	9,361	-0.19%
2022/02/07	0	0.00	6	16.35	16.33	-6	9,392	-0.06%
2022/01/26	0	0.00	6	15.13	15.12	-6	9,030	-0.07%
2022/01/25	1	14.86	0	0.00	14.88	1	8,963	0.01%
2022/01/24	10	15.24	5	15.26	15.23	5	8,957	0.06%
2022/01/21	0	0.00	24	14.83	14.86	-24	8,982	-0.27%
2022/01/20	0	0.00	17	15.16	15.22	-17	9,075	-0.19%
2022/01/19	5	15.30	12	15.25	15.20	-7	9,028	-0.08%
2022/01/18	5	14.93	6	14.89	14.96	-1	8,683	-0.01%
2022/01/17	0	0.00	20	14.84	14.82	-20	8,610	-0.23%
2022/01/14	0	0.00	17	14.40	14.44	-17	8,423	-0.20%
2022/01/13	0	0.00	34	14.50	14.49	-34	8,443	-0.40%
2022/01/12	0	0.00	24	14.35	14.32	-24	8,311	-0.29%
2022/01/11	1	13.89	0	0.00	13.88	1	8,146	0.01%
2022/01/07	0	0.00	106	14.07	14.10	-106	8,311	-1.28%	大賣/鉅額交易
2022/01/06	0	0.00	3.2	13.65	13.56	-3.2	8,005	-0.04%
2022/01/05	0	0.00	60	13.60	13.57	-60	8,021	-0.75%
2022/01/04	0	0.00	6	13.48	13.47	-6	8,111	-0.07%
2022/01/03	1	13.37	3	13.40	13.39	-2	8,315	-0.02%
2021/12/30	4	13.57	26	13.55	13.56	-22	8,427	-0.26%
2021/12/29	0	0.00	7	13.42	13.41	-7	8,583	-0.08%
2021/12/28	3	13.38	17	13.38	13.38	-14	8,860	-0.16%
2021/12/27	0	0.00	60	12.92	12.94	-60	8,839	-0.68%
2021/12/24	0	0.00	10	12.95	12.94	-10	8,852	-0.11%
2021/12/23	2	12.91	12	12.91	12.91	-10	8,876	-0.11%
2021/12/22	1	12.61	2	12.66	12.61	-1	8,852	-0.01%
2021/12/21	5	12.25	0	0.00	12.30	5	9,086	0.06%
2021/12/20	14	12.22	0	0.00	12.13	14	9,428	0.15%
2021/12/17	0	0.00	1	12.74	12.63	-1	9,449	-0.01%
2021/12/16	0	12.65	3	12.67	12.63	-3	9,544	-0.03%
2021/12/15	21	12.37	10	12.32	12.35	11	9,603	0.11%
2021/12/14	1	12.57	0	0.00	12.53	1	9,698	0.01%
2021/12/13	13	12.83	0	0.00	12.82	13	10,032	0.13%
2021/12/10	1	12.52	10	12.47	12.52	-9	10,051	-0.09%
2021/12/09	50	12.80	50	12.87	12.90	0	10,167	0.00%
2021/12/08	10	12.70	16	12.72	12.68	-6	10,251	-0.06%
2021/12/07	11	12.40	7	12.38	12.43	4	10,148	0.04%
2021/12/06	36	11.98	0	0.00	12.02	36	10,102	0.36%
2021/12/03	14	11.86	12	11.99	12.00	2	9,999	0.02%
2021/12/02	42	11.71	0	0.00	11.70	42	9,894	0.42%
2021/12/01	15	11.96	0	0.00	12.04	15	9,504	0.16%
2021/11/30	56	12.49	3	12.52	12.30	53	9,423	0.56%
2021/11/29	14.1	12.63	0	0.00	12.53	14.1	9,257	0.15%
2021/11/26	0	13.48	42	13.45	13.46	-42	8,774	-0.48%
2021/11/25	0	0.00	4	13.84	13.83	-4	8,811	-0.05%
2021/11/24	0	0.00	9	13.90	13.90	-9	8,845	-0.10%
2021/11/23	0	13.49	0	0.00	13.47	0	8,792	0.00%
2021/11/22	45	13.37	23	13.39	13.44	22	8,832	0.25%
2021/11/19	0	0.00	4	13.97	13.94	-4	8,763	-0.05%
2021/11/18	39	13.60	0	0.00	13.64	39	8,809	0.44%
2021/11/17	22	13.97	1	13.97	14.00	21	8,785	0.24%
2021/11/16	0	14.17	0	0.00	14.18	0	8,868	0.00%
2021/11/15	2	14.03	0	0.00	14.02	2	9,049	0.02%
2021/11/12	1	14.16	3	14.15	14.13	-2	9,034	-0.02%
2021/11/11	1	14.16	0	0.00	14.22	1	8,999	0.01%
2021/11/10	3	14.60	1	14.65	14.59	2	8,985	0.02%
2021/11/09	3	14.28	2	14.28	14.25	1	8,897	0.01%
2021/11/08	2	14.31	16	14.32	14.33	-14	8,924	-0.16%
2021/11/05	5	13.87	0	0.00	13.86	5	8,865	0.06%
2021/11/04	8	13.92	5	13.95	13.96	3	8,855	0.03%
2021/11/03	1	14.37	0	0.00	14.42	1	8,955	0.01%
2021/11/02	0	0.00	9	14.66	14.58	-9	8,983	-0.10%
2021/11/01	1	14.41	0	0.00	14.48	1	9,157	0.01%
2021/10/29	2	14.41	0	0.00	14.40	2	9,186	0.02%
2021/10/28	4	14.09	3	14.18	14.15	1	9,105	0.01%
2021/10/27	2	14.62	5	14.62	14.59	-3	9,056	-0.03%
2021/10/26	10	14.60	1	14.60	14.58	9	9,110	0.10%
2021/10/25	53	14.74	8	14.70	14.72	45	9,147	0.49%
2021/10/22	5	14.34	1	14.40	14.32	4	9,181	0.04%
2021/10/21	3	14.57	4	14.59	14.51	-1	9,234	-0.01%
2021/10/20	1	14.33	1	14.29	14.26	0	9,257	0.00%
2021/10/19	4	14.22	9	14.21	14.31	-5	9,355	-0.05%
2021/10/18	0	0.00	5	14.38	14.47	-5	9,465	-0.05%
2021/10/15	0	0.00	3	14.16	14.17	-3	9,439	-0.03%
2021/10/14	2	14.01	24	14.00	14.01	-22	9,839	-0.22%
2021/10/13	0	0.00	3	13.92	13.93	-3	9,932	-0.03%
2021/10/12	2	13.97	22	13.91	13.97	-20	9,971	-0.20%
2021/10/08	6	13.71	33	13.73	13.77	-27	9,998	-0.27%
2021/10/07	1	13.28	11	13.31	13.30	-10	9,906	-0.10%
2021/10/06	1	13.70	12	13.68	13.72	-11	9,854	-0.11%
2021/10/05	25	13.47	16	13.47	13.48	9	9,689	0.09%
2021/10/04	0	0.00	10	13.10	13.13	-10	9,442	-0.11%
2021/09/29	2	12.89	4	12.88	12.81	-2	9,788	-0.02%
2021/09/28	0	0.00	16.7	13.08	13.17	-16.7	9,738	-0.17%
2021/09/27	0	0.00	16	12.97	12.96	-16	9,581	-0.17%
2021/09/24	0	0.00	31	12.71	12.68	-31	9,356	-0.33%
2021/09/23	0	0.00	9.8	12.53	12.52	-9.8	9,256	-0.11%
2021/09/22	0	0.00	7	12.34	12.35	-7	9,267	-0.08%
2021/09/17	0	0.00	13	12.48	12.48	-13	9,301	-0.14%
2021/09/16	0	0.00	51	12.50	12.53	-51	9,222	-0.55%
2021/09/15	0	0.00	17	12.21	12.23	-17	8,895	-0.19%
2021/09/14	0	0.00	29	12.19	12.24	-29	8,940	-0.32%
2021/09/13	0	0.00	127	12.11	12.07	-127	8,938	-1.42%	大賣/鉅額交易
2021/09/10	8	11.76	0	0.00	11.83	8	8,963	0.09%
2021/09/06	4	11.84	0	0.00	11.80	4	9,631	0.04%
2021/09/03	0	0.00	28	12.05	12.03	-28	9,719	-0.29%
2021/09/01	0	0.00	2	11.90	11.89	-2	9,805	-0.02%
2021/08/27	0	0.00	34	11.73	11.81	-34	10,043	-0.34%
2021/08/26	0	0.00	10	11.75	11.72	-10	10,357	-0.10%
2021/08/25	0	0.00	65	11.63	11.64	-65	10,484	-0.62%
2021/08/23	31	10.90	6	10.96	10.99	25	10,604	0.24%
2021/08/20	30	11.05	0	0.00	11.05	30	10,940	0.27%
2021/08/19	10	11.13	0	0.00	11.12	10	10,916	0.09%
2021/08/18	2	11.50	3	11.50	11.55	-1	10,877	-0.01%
2021/08/17	10	11.61	0	0.00	11.62	10	11,458	0.09%
2021/08/16	2	11.68	0	0.00	11.67	2	11,598	0.02%
2021/08/13	5	11.80	0	0.00	11.79	5	11,877	0.04%
2021/08/12	0	0.00	12	11.93	11.96	-12	12,004	-0.10%
2021/08/10	0	0.00	10	11.57	11.55	-10	12,537	-0.08%
2021/08/09	16	11.58	16	11.58	11.59	0	13,108	0.00%
2021/08/06	10	11.92	0	0.00	11.93	10	13,126	0.08%
2021/08/05	17	11.79	0	0.00	11.80	17	13,308	0.13%
2021/08/04	16	12.10	0	0.00	12.13	16	13,895	0.12%
2021/08/03	13	12.30	0	0.00	12.28	13	14,089	0.09%
2021/07/30	0	0.00	1	12.59	12.58	-1	14,348	-0.01%
2021/07/29	0	0.00	14	12.47	12.52	-14	14,520	-0.10%
2021/07/28	0	0.00	6	12.43	12.40	-6	15,174	-0.04%
2021/07/27	0	0.00	12	12.41	12.44	-12	15,589	-0.08%
2021/07/26	1	12.40	1	12.40	12.31	0	15,766	0.00%
2021/07/23	0	0.00	37	12.36	12.36	-37	16,112	-0.23%
2021/07/22	0	0.00	26	12.10	12.05	-26	16,153	-0.16%
2021/07/21	8	11.53	27	11.57	11.52	-19	16,183	-0.12%
2021/07/20	70	11.49	17	11.51	11.51	53	16,241	0.33%
2021/07/19	12	12.19	117	12.18	12.21	-105	15,886	-0.66%	大賣/鉅額交易
2021/07/16	20	12.32	3	12.31	12.33	17	15,955	0.11%
2021/07/15	9	12.41	0	0.00	12.43	9	16,240	0.06%
2021/07/14	0	0.00	23	12.84	12.84	-23	16,455	-0.14%
2021/07/13	3	12.69	8	12.70	12.68	-5	16,576	-0.03%
2021/07/12	9	12.71	1	12.76	12.69	8	16,837	0.05%
2021/07/09	5	12.46	10	12.46	12.51	-5	17,408	-0.03%
2021/07/08	16	12.32	24	12.32	12.35	-8	17,561	-0.05%
2021/07/07	38	12.55	15	12.53	12.58	23	17,544	0.13%
2021/07/06	15	13.09	15	13.08	13.09	0	17,409	0.00%
2021/07/05	1	12.80	10	12.82	12.83	-9	17,291	-0.05%
2021/07/02	0	0.00	13	12.84	12.83	-13	17,304	-0.08%
2021/06/30	1	12.55	0	0.00	12.54	1	17,363	0.01%
2021/06/29	8	12.40	7	12.39	12.42	1	17,536	0.01%
2021/06/28	1	12.69	0	0.00	12.64	1	17,538	0.01%
2021/06/25	0	0.00	8	12.53	12.51	-8	18,004	-0.04%
2021/06/24	3	12.51	3	12.48	12.50	0	18,682	0.00%
2021/06/23	2	12.50	4	12.49	12.50	-2	19,118	-0.01%
2021/06/22	2	12.46	2	12.48	12.47	0	19,999	0.00%
2021/06/21	10	12.26	0	0.00	12.22	10	20,902	0.05%
2021/06/18	1	12.02	1	12.02	11.98	0	20,871	0.00%
2021/06/17	1	12.15	0	0.00	12.26	1	20,968	0.00%
2021/06/16	0	0.00	25	12.33	12.33	-25	21,840	-0.11%
2021/06/15	1	12.10	8	12.09	12.06	-7	21,874	-0.03%
2021/06/09	0	0.00	4	11.96	11.96	-4	22,139	-0.02%
2021/06/07	0	0.00	16	11.80	11.77	-16	22,392	-0.07%
2021/06/04	0	0.00	4	11.65	11.67	-4	22,814	-0.02%
2021/06/03	0	0.00	10	11.75	11.76	-10	23,191	-0.04%
2021/06/02	1	11.56	0	0.00	11.52	1	24,015	0.00%
2021/06/01	3	11.42	2	11.47	11.45	1	24,865	0.00%
2021/05/31	0	0.00	20	11.31	11.33	-20	25,009	-0.08%
2021/05/28	0	0.00	186	11.40	11.39	-186	25,127	-0.74%	大賣/鉅額交易
2021/05/27	0	0.00	10	11.18	11.18	-10	25,319	-0.04%
2021/05/26	0	0.00	84	11.22	11.21	-84	25,767	-0.33%
2021/05/25	0	0.00	55	11.24	11.23	-55	26,265	-0.21%
2021/05/24	0	0.00	12	10.90	10.89	-12	25,938	-0.05%
2021/05/21	23	10.61	0	0.00	10.62	23	26,503	0.09%
2021/05/20	2	10.80	3	10.83	10.84	-1	26,546	0.00%
2021/05/19	0	0.00	1	11.01	11.03	-1	27,072	0.00%
2021/05/18	0	0.00	160	11.28	11.29	-160	27,552	-0.58%	大賣/鉅額交易
2021/05/17	0	0.00	20	11.15	11.10	-20	28,221	-0.07%
2021/05/14	2	10.85	5	10.82	10.87	-3	28,321	-0.01%
2021/05/13	1	11.11	3	11.16	11.10	-2	28,847	-0.01%
2021/05/12	10	11.12	23	11.10	11.11	-13	29,105	-0.04%
2021/05/11	7	10.98	38.3	10.98	10.95	-31.3	29,164	-0.11%
2021/05/07	0	0.00	14	11.07	11.09	-14	29,021	-0.05%
2021/05/06	5	11.18	35	11.14	11.19	-30	28,908	-0.10%
2021/05/05	0	0.00	210	11.27	11.22	-210	28,821	-0.73%	大賣/鉅額交易
2021/05/04	1	10.98	83	10.97	10.92	-82	28,228	-0.29%
2021/05/03	0	0.00	165	10.79	10.76	-165	27,823	-0.59%	大賣/鉅額交易
2021/04/29	0	0.00	267	10.91	10.87	-267	27,789	-0.96%	大賣/鉅額交易
2021/04/28	0	0.00	3	10.70	10.69	-3	27,506	-0.01%
2021/04/27	0	0.00	11	10.57	10.60	-11	27,711	-0.04%
2021/04/26	0	0.00	5	10.57	10.52	-5	27,614	-0.02%
2021/04/22	21	10.39	14	10.40	10.43	7	28,179	0.02%
2021/04/21	5	10.61	1	10.60	10.60	4	28,292	0.01%
2021/04/20	2	10.83	14	10.85	10.92	-12	28,498	-0.04%
2021/04/19	2	10.76	10	10.73	10.76	-8	28,396	-0.03%
2021/04/16	0	0.00	42	10.84	10.87	-42	28,483	-0.15%
2021/04/15	27	10.78	16	10.78	10.80	11	28,404	0.04%
2021/04/14	0	0.00	5	10.39	10.39	-5	28,205	-0.02%
2021/04/13	0	0.00	33	10.26	10.26	-33	28,906	-0.11%
2021/04/12	3	10.17	10	10.21	10.16	-7	28,977	-0.02%
2021/04/09	0	0.00	3	10.22	10.20	-3	29,109	-0.01%
2021/04/08	3	10.21	34	10.18	10.20	-31	29,111	-0.11%
2021/04/07	2	10.20	12	10.19	10.20	-10	29,132	-0.03%
2021/04/06	7.1	10.17	0	0.00	10.14	7.1	29,135	0.02%
2021/04/01	24	10.20	0	0.00	10.24	24	28,953	0.08%
2021/03/31	1	10.40	46	10.41	10.44	-45	28,798	-0.16%
2021/03/30	11	10.56	22	10.56	10.54	-11	29,004	-0.04%
2021/03/29	2	10.30	7	10.44	10.22	-5	28,755	-0.02%
2021/03/26	18	10.17	0	0.00	10.19	18	28,644	0.06%
2021/03/25	4	10.31	66	10.36	10.30	-62	28,434	-0.22%
2021/03/24	87	9.95	204	9.95	9.94	-117	27,668	-0.42%	大賣/鉅額交易
2021/03/23	1	10.47	13	10.46	10.45	-12	26,837	-0.04%
2021/03/22	2	10.41	3	10.52	10.48	-1	26,914	0.00%
2021/03/19	89.7	10.34	170	10.36	10.33	-80.3	26,769	-0.30%	大賣/
2021/03/18	8	11.01	2	11.04	11.04	6	25,827	0.02%
2021/03/17	3	11.11	128	11.12	11.15	-125	25,754	-0.49%	大賣/鉅額交易
2021/03/16	3	11.15	6	11.13	11.15	-3	25,646	-0.01%
2021/03/15	0	0.00	27	11.35	11.33	-27	25,494	-0.11%
2021/03/12	0	0.00	37	11.27	11.25	-37	25,406	-0.15%
2021/03/11	9	11.12	17.4	11.11	11.11	-8.4	25,255	-0.03%
2021/03/10	35	10.98	12	10.96	10.88	23	25,248	0.09%
2021/03/09	10	11.17	52	11.17	11.22	-42	24,822	-0.17%
2021/03/08	7	11.48	20	11.50	11.49	-13	24,479	-0.05%
2021/03/05	11	10.93	45	10.92	10.92	-34	23,381	-0.15%
2021/03/04	0	0.00	62	10.44	10.47	-62	22,477	-0.28%
2021/03/03	16	10.19	41	10.15	10.21	-25	22,250	-0.11%
2021/03/02	14	10.21	14	10.21	10.17	0	22,543	0.00%
2021/02/26	35	10.72	30	10.74	10.68	5	22,827	0.02%
2021/02/25	3	10.73	177	10.79	10.75	-174	22,617	-0.77%	大賣/鉅額交易
2021/02/24	137	10.41	0	0.00	10.40	137	22,095	0.62%	大買/鉅額交易
2021/02/23	15	10.65	28	10.59	10.69	-13	21,862	-0.06%
2021/02/22	4	10.21	81	10.21	10.24	-77	21,231	-0.36%
2021/02/19	20	10.16	66	10.16	10.20	-46	21,007	-0.22%
2021/02/18	20	10.54	20	10.57	10.55	0	20,435	0.00%
2021/02/17	10	10.17	24	10.17	10.25	-14	19,864	-0.07%
2021/02/05	2	9.64	28	9.63	9.65	-26	18,851	-0.14%
2021/02/04	6	9.53	124	9.53	9.53	-118	18,331	-0.64%	大賣/鉅額交易
2021/02/03	0	0.00	33	9.37	9.37	-33	17,985	-0.18%
2021/02/02	3	9.20	149	9.21	9.21	-146	17,816	-0.82%	大賣/鉅額交易
2021/02/01	0	0.00	70	8.87	8.94	-70	17,053	-0.41%
2021/01/29	5	8.91	16	8.92	8.92	-11	16,923	-0.06%
2021/01/28	0	0.00	23	8.97	8.97	-23	16,922	-0.14%
2021/01/27	0	0.00	3	9.02	9.03	-3	17,044	-0.02%
2021/01/25	1	8.92	5	8.92	8.93	-4	17,587	-0.02%
2021/01/22	2	8.98	11	8.97	8.96	-9	17,836	-0.05%
2021/01/21	0	0.00	11	9.08	9.07	-11	17,910	-0.06%
2021/01/20	10	9.09	5	9.10	9.10	5	17,852	0.03%
2021/01/19	14	8.95	0	0.00	8.94	14	17,570	0.08%
2021/01/18	6	8.90	30	8.87	8.88	-24	17,823	-0.13%
2021/01/15	1	9.18	7	9.14	9.12	-6	17,385	-0.03%
2021/01/14	3	9.06	0	0.00	9.07	3	17,254	0.02%
2021/01/13	11	9.16	9	9.16	9.21	2	16,949	0.01%
2021/01/12	20	8.93	0	0.00	8.91	20	16,418	0.12%
2021/01/11	44	8.91	3	8.94	8.89	41	16,173	0.25%
2021/01/08	3	8.74	22	8.74	8.73	-19	15,877	-0.12%
2021/01/07	3	8.74	4	8.75	8.74	-1	15,743	-0.01%
2021/01/06	5	8.57	56	8.57	8.57	-51	15,332	-0.33%
2021/01/05	3	8.22	0	0.00	8.22	3	14,491	0.02%
2021/01/04	20	8.41	4	8.41	8.41	16	14,371	0.11%
2020/12/31	33	8.30	3	8.29	8.29	30	14,164	0.21%
2020/12/29	8	8.26	0	0.00	8.24	8	14,118	0.06%
2020/12/28	7	8.29	3	8.27	8.30	4	14,193	0.03%
2020/12/24	11	8.30	74	8.29	8.33	-63	14,189	-0.44%
2020/12/23	4	8.02	0	0.00	8.02	4	13,926	0.03%
2020/12/22	9	8.21	62	8.21	8.16	-53	13,746	-0.39%
2020/12/21	31	8.33	8	8.35	8.33	23	13,256	0.17%
2020/12/18	3	8.43	12	8.43	8.40	-9	13,021	-0.07%
2020/12/17	8	8.37	16	8.36	8.42	-8	12,908	-0.06%
2020/12/16	10	8.24	17	8.24	8.25	-7	12,724	-0.06%
2020/12/15	4	8.11	21	8.11	8.11	-17	12,611	-0.13%
2020/12/14	5	8.12	4	8.14	8.14	1	12,603	0.01%
2020/12/11	3	8.20	2	8.20	8.14	1	12,668	0.01%
2020/12/10	4	8.06	0	0.00	8.04	4	12,641	0.03%
2020/12/09	2	8.08	0	0.00	8.03	2	12,701	0.02%
2020/12/08	6	8.06	1	8.09	8.07	5	12,768	0.04%
2020/12/07	11	8.17	4	8.17	8.13	7	12,759	0.05%
2020/12/04	5	8.18	31	8.16	8.18	-26	12,915	-0.20%
2020/12/03	0	0.00	10	8.07	8.07	-10	12,921	-0.08%
2020/12/02	3	7.92	25	7.92	7.93	-22	13,092	-0.17%
2020/12/01	2	8.01	3	8.01	8.01	-1	13,047	-0.01%
2020/11/30	3	8.09	10	8.07	8.04	-7	13,047	-0.05%
2020/11/27	41	8.05	31	8.04	8.04	10	12,942	0.08%
2020/11/26	22	8.19	113	8.18	8.16	-91	12,848	-0.71%	大賣/
2020/11/25	74	8.01	54	8.06	8.14	20	12,459	0.16%
2020/11/24	1	7.75	42	7.74	7.75	-41	11,649	-0.35%
2020/11/23	0	0.00	74	7.62	7.63	-74	11,457	-0.65%
2020/11/20	5	7.57	3	7.58	7.58	2	11,393	0.02%
2020/11/19	7	7.56	0	0.00	7.58	7	11,424	0.06%
2020/11/18	2	7.51	54	7.52	7.52	-52	11,468	-0.45%
2020/11/17	4	7.56	2	7.55	7.58	2	11,428	0.02%
2020/11/16	2	7.45	3	7.45	7.48	-1	11,645	-0.01%
2020/11/13	41	7.47	50	7.46	7.47	-9	11,654	-0.08%
2020/11/12	11	7.61	15	7.62	7.59	-4	11,584	-0.03%
2020/11/11	26	7.64	87	7.65	7.65	-61	11,508	-0.53%
2020/11/10	13	7.40	2	7.39	7.42	11	11,147	0.10%
2020/11/09	0	0.00	7	7.24	7.22	-7	10,938	-0.06%
2020/11/05	3	7.28	8	7.28	7.23	-5	10,971	-0.05%
2020/11/04	20	7.23	5	7.22	7.27	15	10,926	0.14%
2020/11/03	2	7.05	17	7.06	7.07	-15	10,775	-0.14%
2020/11/02	34	6.72	2	6.75	6.74	32	10,549	0.30%
2020/10/30	34	6.90	14	6.91	6.88	20	10,265	0.19%
2020/10/29	27	7.06	25	7.08	7.06	2	10,066	0.02%
2020/10/28	15	7.21	0	0.00	7.21	15	9,913	0.15%
2020/10/27	75	7.21	34	7.21	7.24	41	9,916	0.41%
2020/10/26	42	7.31	2	7.31	7.29	40	9,863	0.41%
2020/10/22	11	7.43	0	0.00	7.43	11	9,747	0.11%
2020/10/21	1	7.59	6	7.59	7.57	-5	9,650	-0.05%
2020/10/20	2	7.51	0	0.00	7.51	2	9,694	0.02%
2020/10/19	2	7.58	0	0.00	7.55	2	9,768	0.02%
2020/10/16	5	7.57	0	0.00	7.53	5	9,992	0.05%
2020/10/15	0	0.00	8	7.59	7.62	-8	10,155	-0.08%
2020/10/13	3	7.47	1	7.48	7.50	2	10,377	0.02%
2020/10/08	52	7.58	0	0.00	7.58	52	10,467	0.50%
2020/10/07	12	7.56	1	7.57	7.59	11	10,630	0.10%
2020/10/06	2	7.55	2	7.52	7.56	0	10,706	0.00%
2020/10/05	6	7.45	0	0.00	7.45	6	11,046	0.05%
2020/09/30	23	7.54	8	7.53	7.54	15	11,162	0.13%
2020/09/29	0	0.00	22	7.67	7.67	-22	11,286	-0.19%
2020/09/28	15	7.65	0	0.00	7.64	15	11,420	0.13%
2020/09/25	1	7.70	3	7.68	7.72	-2	11,727	-0.02%
2020/09/24	0	0.00	4	7.62	7.61	-4	11,708	-0.03%
2020/09/23	0	0.00	1.2	7.69	7.67	-1.2	11,740	-0.01%
2020/09/22	6	7.71	9	7.75	7.70	-3	11,916	-0.03%
2020/09/21	19	7.88	5	7.89	7.86	14	11,970	0.12%
2020/09/18	41	7.90	1	7.93	7.94	40	12,086	0.33%
2020/09/17	13	7.80	23	7.83	7.80	-10	12,197	-0.08%
2020/09/16	2	7.84	6	7.78	7.84	-4	12,252	-0.03%
2020/09/15	2	7.65	5	7.65	7.65	-3	12,268	-0.02%
2020/09/14	2	7.71	36	7.71	7.71	-34	12,206	-0.28%
2020/09/11	21	7.78	0	0.00	7.77	21	12,193	0.17%
2020/09/10	0	0.00	9	7.80	7.88	-9	12,153	-0.07%
2020/09/09	51	7.68	27	7.69	7.75	24	12,350	0.19%
2020/09/08	133	7.93	0	0.00	7.90	133	12,295	1.08%	大買/鉅額交易
2020/09/07	21	8.01	0	0.00	8.01	21	12,536	0.17%
2020/09/04	9	8.09	0	0.00	8.09	9	12,569	0.07%
2020/09/03	9	8.13	2	8.14	8.13	7	12,639	0.06%
2020/09/02	0	0.00	1	8.20	8.19	-1	12,816	-0.01%
2020/09/01	3	8.18	1	8.18	8.19	2	13,248	0.02%
2020/08/31	2	8.20	51	8.23	8.20	-49	13,375	-0.37%
2020/08/28	5	8.21	0	0.00	8.21	5	13,469	0.04%
2020/08/27	0	0.00	1	8.31	8.24	-1	13,778	-0.01%
2020/08/26	3	8.33	3	8.33	8.33	0	14,001	0.00%
2020/08/25	3	8.25	0	0.00	8.26	3	14,217	0.02%
2020/08/24	0	0.00	2	8.19	8.18	-2	14,283	-0.01%
2020/08/21	15	8.23	15	8.22	8.24	0	14,585	0.00%
2020/08/20	14	8.24	18	8.23	8.20	-4	14,747	-0.03%
2020/08/19	2	8.40	2	8.42	8.39	0	14,730	0.00%
2020/08/18	32	8.47	0	0.00	8.45	32	14,997	0.21%
2020/08/17	8	8.47	14	8.47	8.46	-6	15,580	-0.04%
2020/08/14	0	0.00	1	8.47	8.47	-1	15,910	-0.01%
2020/08/13	6	8.51	0	0.00	8.51	6	16,215	0.04%
2020/08/12	24	8.49	0	0.00	8.47	24	17,187	0.14%
2020/08/11	58	8.50	10	8.49	8.51	48	17,799	0.27%
2020/08/10	8	8.42	1	8.42	8.44	7	18,191	0.04%
2020/08/07	1	8.44	2	8.45	8.44	-1	18,668	-0.01%
2020/08/06	0	0.00	13	8.47	8.47	-13	19,293	-0.07%
2020/08/05	0	0.00	6	8.23	8.33	-6	19,752	-0.03%
2020/08/04	0	0.00	1	8.15	8.17	-1	20,673	0.00%
2020/08/03	24	8.10	1	8.10	8.08	23	21,122	0.11%
2020/07/31	7	8.17	370	8.18	8.19	-363	21,486	-1.69%	大賣/鉅額交易
2020/07/30	10	8.24	53	8.24	8.23	-43	22,511	-0.19%
2020/07/29	6	8.22	0	0.00	8.21	6	23,362	0.03%
2020/07/28	8	8.31	14	8.31	8.28	-6	24,202	-0.02%
2020/07/27	14	8.32	31	8.32	8.30	-17	25,311	-0.07%
2020/07/24	20	8.42	5	8.40	8.40	15	25,868	0.06%
2020/07/23	12	8.52	0	0.00	8.52	12	26,468	0.05%
2020/07/22	23	8.52	6	8.52	8.52	17	27,067	0.06%
2020/07/21	110	8.28	7	8.24	8.30	103	27,748	0.37%	大買/鉅額交易
2020/07/20	9	8.18	1	8.22	8.24	8	28,784	0.03%
2020/07/17	9	8.38	77	8.37	8.36	-68	31,124	-0.22%
2020/07/16	52	8.42	2	8.43	8.38	50	33,410	0.15%
2020/07/15	100	8.38	22	8.37	8.38	78	34,477	0.23%
2020/07/14	8	8.38	134	8.42	8.37	-126	35,673	-0.35%	大賣/鉅額交易
2020/07/13	10	8.54	6	8.50	8.50	4	36,935	0.01%
2020/07/10	81	8.56	22	8.57	8.48	59	38,825	0.15%
2020/07/09	101	8.71	0	0.00	8.68	101	41,363	0.24%	大買/鉅額交易
2020/07/08	0	0.00	31	8.78	8.75	-31	49,967	-0.06%
2020/07/07	25	8.88	0	0.00	8.85	25	50,541	0.05%
2020/07/06	53	8.86	16	8.93	8.90	37	50,961	0.07%
2020/07/03	3	8.63	1	8.61	8.65	2	52,200	0.00%
2020/07/02	20	8.65	31	8.65	8.63	-11	52,778	-0.02%
2020/07/01	11	8.65	6	8.66	8.66	5	53,527	0.01%
2020/06/30	1	8.64	10	8.68	8.65	-9	53,664	-0.02%
2020/06/29	31	8.68	47	8.67	8.66	-16	53,864	-0.03%
2020/06/24	14	8.83	19	8.81	8.81	-5	54,191	-0.01%
2020/06/23	4	8.89	0	0.00	8.88	4	54,259	0.01%
2020/06/19	1	9.00	2	9.01	8.99	-1	54,937	0.00%
2020/06/18	4	8.97	6	8.96	8.97	-2	55,481	0.00%
2020/06/17	6	9.01	16	9.02	9.01	-10	56,294	-0.02%
2020/06/16	10	8.93	10	9.02	9.03	0	57,616	0.00%
2020/06/15	59	8.84	2	8.87	8.84	57	59,316	0.10%
2020/06/12	21	8.74	68	8.73	8.97	-47	60,253	-0.08%
2020/06/11	68	9.19	45	9.19	9.14	23	60,693	0.04%
2020/06/10	4	9.34	329	9.32	9.31	-325	61,179	-0.53%	大賣/鉅額交易
2020/06/09	14	9.40	0	0.00	9.40	14	62,578	0.02%
2020/06/08	12	9.53	8	9.52	9.54	4	63,604	0.01%
2020/06/05	11	9.37	0	0.00	9.38	11	64,870	0.02%
2020/06/04	2	9.33	6	9.29	9.31	-4	66,970	-0.01%
2020/06/03	40	9.38	18	9.27	9.39	22	71,890	0.03%
2020/06/02	59	9.12	2	9.18	9.09	57	72,938	0.08%
2020/06/01	82	9.21	4	9.17	9.17	78	73,448	0.11%
2020/05/29	22	9.18	0	0.00	9.17	22	73,778	0.03%
2020/05/28	36	9.18	252	9.22	9.16	-216	74,481	-0.29%	大賣/鉅額交易
2020/05/27	14	9.33	2	9.36	9.32	12	76,350	0.02%
2020/05/26	16	9.36	9	9.37	9.37	7	77,903	0.01%
2020/05/25	10	9.35	5	9.30	9.32	5	78,104	0.01%
2020/05/22	68	9.50	0	0.00	9.40	68	77,988	0.09%
2020/05/21	33	9.68	1	9.65	9.64	32	77,642	0.04%
2020/05/20	9	9.57	1	9.60	9.60	8	77,309	0.01%
2020/05/19	41	9.72	136	9.51	9.64	-95	77,196	-0.12%	大賣/
2020/05/18	44	9.65	17	9.60	9.65	27	76,245	0.04%
2020/05/15	19	9.44	11	9.46	9.44	8	75,743	0.01%
2020/05/14	41	9.32	86	9.35	9.30	-45	75,426	-0.06%
2020/05/13	65	9.47	34	9.44	9.48	31	75,082	0.04%
2020/05/12	17	9.37	40	9.38	9.37	-23	74,751	-0.03%
2020/05/11	47	9.16	17	9.37	9.47	30	74,379	0.04%
2020/05/08	26	8.88	13	8.87	8.90	13	73,619	0.02%
2020/05/07	30	8.62	21	8.62	8.72	9	73,312	0.01%
2020/05/06	30	8.89	38	8.91	8.76	-8	73,076	-0.01%
2020/05/05	11	8.85	6	8.87	8.76	5	72,309	0.01%
2020/05/04	63	8.57	31	8.54	8.56	32	71,781	0.04%
2020/04/30	119	8.56	49	8.48	8.69	70	71,342	0.10%	大買/
2020/04/29	53	7.96	62	8.02	8.03	-9	70,336	-0.01%
2020/04/28	53	7.75	0	0.00	7.75	53	70,037	0.08%
2020/04/27	56	7.87	36	7.89	7.88	20	69,574	0.03%
2020/04/24	35	8.02	40	8.05	8.00	-5	68,864	-0.01%
2020/04/23	191	7.81	36	7.92	8.04	155	67,918	0.23%	大買/鉅額交易
2020/04/22	271	7.56	66	7.56	7.44	205	66,657	0.31%	大買/鉅額交易
2020/04/21	173	8.06	72	8.08	8.17	101	64,017	0.16%	大買/鉅額交易
2020/04/20	74	8.40	35	8.44	8.45	39	61,680	0.06%
2020/04/17	71	8.62	13	8.54	8.60	58	60,465	0.10%
2020/04/16	110	8.49	443	8.50	8.50	-333	59,081	-0.56%	大買/大賣/鉅額交易
2020/04/15	45	8.60	45	8.61	8.64	0	57,670	0.00%
2020/04/14	120.4	8.35	713	8.58	8.67	-592.6	55,679	-1.06%	大買/大賣/鉅額交易
2020/04/13	968	8.23	1,508	8.08	8.26	-540	52,711	-1.02%	大買/大賣/鉅額交易
2020/04/10	211	9.51	123	9.59	9.60	88	43,879	0.20%	大買/大賣/
2020/04/09	214	9.67	107	9.83	9.85	107	43,089	0.25%	大買/大賣/鉅額交易
2020/04/08	200	9.34	136	9.29	9.43	64	42,459	0.15%	大買/大賣/
2020/04/07	105	10.11	76	10.15	10.14	29	40,824	0.07%	大買/
2020/04/06	206	10.14	88	10.12	10.23	118	40,088	0.29%	大買/鉅額交易
2020/04/01	31	10.13	5	10.20	10.23	26	39,173	0.07%
2020/03/31	22	10.06	14	10.08	10.08	8	38,809	0.02%
2020/03/30	33	9.75	13	9.73	9.79	20	38,430	0.05%
2020/03/27	6	10.13	270	10.18	10.17	-264	37,874	-0.70%	大賣/鉅額交易
2020/03/26	2	10.21	2	10.28	10.33	0	37,560	0.00%
2020/03/25	42	10.53	14	10.51	10.46	28	37,155	0.08%
2020/03/24	96	10.35	77	10.46	10.36	19	36,522	0.05%
2020/03/23	42	9.52	18	9.76	10.10	24	35,836	0.07%
2020/03/20	134	10.21	85	10.19	10.41	49	34,923	0.14%	大買/
2020/03/19	156	9.33	65	9.30	9.12	91	33,485	0.27%	大買/
2020/03/18	61	10.35	248	10.32	10.25	-187	31,478	-0.59%	大賣/鉅額交易
2020/03/17	71	10.72	6	10.78	10.75	65	30,205	0.22%
2020/03/16	57	10.98	57	10.94	10.95	0	29,232	0.00%
2020/03/13	109	10.56	21	10.74	11.34	88	28,400	0.31%	大買/
2020/03/12	73	11.04	130	11.06	11.00	-57	26,833	-0.21%	大賣/
2020/03/11	77	11.73	86	11.73	11.55	-9	25,529	-0.04%
2020/03/10	62	11.04	95	10.94	11.31	-33	23,875	-0.14%
2020/03/09	787	10.76	96	11.06	10.41	691	21,554	3.21%	大買/鉅額交易
2020/03/06	195	13.37	3	13.45	13.38	192	16,447	1.17%	大買/鉅額交易
2020/03/05	42	13.83	5	13.82	13.84	37	15,037	0.25%
2020/03/04	84	13.92	0	0.00	13.98	84	14,143	0.59%
2020/03/03	150	14.07	228	14.00	13.97	-78	13,496	-0.58%	大買/大賣/
2020/03/02	331	13.47	7	13.42	13.51	324	12,621	2.57%	大買/鉅額交易
2020/02/27	244	14.23	0	0.00	14.15	244	10,302	2.37%	大買/鉅額交易
2020/02/26	164	14.81	1	14.85	14.82	163	8,480	1.92%	大買/鉅額交易
2020/02/25	44	15.11	3	15.12	15.10	41	8,068	0.51%
2020/02/24	46	15.17	36	15.26	15.26	10	7,863	0.13%
2020/02/21	16	15.67	6	15.64	15.62	10	7,593	0.13%
2020/02/20	17	15.72	17	15.69	15.69	0	7,450	0.00%
2020/02/19	5	15.31	4	15.33	15.39	1	7,232	0.01%
2020/02/18	10	15.20	0	0.00	15.16	10	7,063	0.14%
2020/02/17	11	15.23	40	15.25	15.27	-29	6,911	-0.42%
2020/02/14	21	15.09	3	15.07	15.11	18	6,678	0.27%
2020/02/13	31	15.03	2	15.07	15.03	29	6,450	0.45%
2020/02/12	12	14.80	6	14.82	14.85	6	6,049	0.10%
2020/02/11	31	14.70	0	0.00	14.73	31	5,781	0.54%
2020/02/10	48	14.68	0	0.00	14.76	48	5,469	0.88%
2020/02/07	55	15.02	3	15.02	14.98	52	5,208	1.00%
2020/02/06	16	15.06	9	15.16	15.25	7	4,979	0.14%
2020/02/05	38	14.67	2	14.70	14.72	36	4,683	0.77%
2020/02/04	96	14.79	3	14.86	14.87	93	4,308	2.16%
2020/02/03	32	15.11	0	0.00	15.22	32	3,775	0.85%
2020/01/31	72	15.64	0	0.00	15.66	72	3,480	2.07%
2020/01/30	16	15.97	10	16.03	16.01	6	3,116	0.19%
2020/01/20	1	17.31	1	17.31	17.33	0	2,958	0.00%
2020/01/16	2	17.05	1	17.02	17.08	1	3,308	0.03%
2020/01/15	0	0.00	1	17.02	17.02	-1	3,355	-0.03%
2020/01/14	1	17.00	7	17.02	17.02	-6	3,387	-0.18%
2020/01/10	3	17.38	0	0.00	17.39	3	3,379	0.09%
2020/01/09	5	17.60	0	0.00	17.58	5	3,389	0.15%
2020/01/08	10	18.92	1	18.58	18.55	9	3,373	0.27%
2020/01/07	5	18.32	0	0.00	18.27	5	3,373	0.15%
2020/01/06	3	18.68	1	18.75	18.83	2	3,550	0.06%
2020/01/03	1	18.35	0	0.00	18.40	1	3,630	0.03%
2019/12/30	0	0.00	2	18.01	18.00	-2	4,302	-0.05%
2019/12/27	0	0.00	1	18.04	18.02	-1	4,565	-0.02%
2019/12/25	0	0.00	13	17.80	17.81	-13	4,850	-0.27%
2019/12/24	0	0.00	6	17.66	17.66	-6	4,862	-0.12%
2019/12/23	0	0.00	20	17.58	17.54	-20	4,890	-0.41%
2019/12/20	0	0.00	13	17.83	17.83	-13	4,934	-0.26%
2019/12/19	0	0.00	30	17.75	17.73	-30	4,922	-0.61%
2019/12/17	0	0.00	12	17.53	17.53	-12	4,896	-0.25%
2019/12/16	0	0.00	1	17.45	17.43	-1	4,896	-0.02%
2019/12/13	0	0.00	2	17.36	17.32	-2	4,990	-0.04%
2019/12/12	1	17.20	0	0.00	17.17	1	5,148	0.02%
2019/12/09	0	0.00	5	17.23	17.21	-5	5,424	-0.09%
2019/12/06	0	0.00	7	17.04	17.04	-7	5,449	-0.13%
2019/12/05	0	0.00	26	17.03	17.01	-26	5,478	-0.47%
2019/12/04	1	16.51	0	0.00	16.54	1	5,402	0.02%
2019/12/03	5	16.46	0	0.00	16.47	5	5,527	0.09%
2019/12/02	13	16.46	0	0.00	16.45	13	5,603	0.23%
2019/11/29	3	16.96	0	0.00	16.95	3	5,536	0.05%
2019/11/28	8	16.93	0	0.00	16.93	8	5,561	0.14%
2019/11/25	3	16.93	0	0.00	16.93	3	5,712	0.05%
2019/11/22	0	0.00	7	17.02	17.02	-7	5,754	-0.12%
2019/11/21	0	0.00	16	16.63	16.64	-16	5,737	-0.28%
2019/11/20	18	16.27	0	0.00	16.24	18	5,683	0.32%
2019/11/18	3	16.92	0	0.00	16.92	3	5,647	0.05%
2019/11/14	0	0.00	3	16.82	16.85	-3	5,633	-0.05%
2019/11/12	4	16.65	0	0.00	16.67	4	5,599	0.07%
2019/11/11	0	0.00	4	16.59	16.60	-4	5,694	-0.07%
2019/11/08	0	0.00	5	16.64	16.64	-5	5,696	-0.09%
2019/11/07	4	16.46	0	0.00	16.45	4	5,698	0.07%
2019/11/06	0	0.00	16	16.64	16.66	-16	5,835	-0.27%
2019/11/05	3	16.52	0	0.00	16.54	3	5,905	0.05%
2019/11/04	0	0.00	7	16.39	16.37	-7	5,820	-0.12%
2019/11/01	2	15.96	0	0.00	16.00	2	5,762	0.03%
2019/10/31	2	16.13	0	0.00	16.17	2	5,848	0.03%
2019/10/30	0	0.00	13	16.20	16.20	-13	5,828	-0.22%
2019/10/29	2	16.28	0	0.00	16.30	2	5,841	0.03%
2019/10/28	11	16.58	21	16.56	16.55	-10	5,803	-0.17%
2019/10/25	1	16.38	3	16.41	16.39	-2	5,691	-0.04%
2019/10/24	0	0.00	15	16.27	16.28	-15	5,556	-0.27%
2019/10/23	0	0.00	6	15.87	15.86	-6	5,349	-0.11%
2019/10/22	4	15.73	0	0.00	15.69	4	5,309	0.08%
2019/10/18	0	0.00	13	15.83	15.83	-13	5,286	-0.25%
2019/10/16	8	15.60	0	0.00	15.59	8	5,265	0.15%
2019/10/15	14	15.68	0	0.00	15.67	14	5,217	0.27%
2019/10/14	3	15.99	86	15.99	15.97	-83	5,133	-1.62%
2019/10/09	11	15.50	0	0.00	15.51	11	4,937	0.22%
2019/10/08	3	15.66	1	15.66	15.66	2	4,792	0.04%
2019/10/07	24	15.57	0	0.00	15.61	24	4,804	0.50%
2019/10/04	84	15.61	0	0.00	15.69	84	4,626	1.82%
2019/10/03	76	15.83	1	15.92	15.86	75	4,146	1.81%
2019/10/02	1	16.05	0	0.00	16.07	1	3,882	0.03%
2019/10/01	8	16.12	0	0.00	16.14	8	3,748	0.21%
2019/09/25	1	16.79	0	0.00	16.79	1	3,597	0.03%
2019/09/23	0	0.00	2	17.30	17.30	-2	3,603	-0.06%
2019/09/18	0	0.00	5	17.33	17.32	-5	3,722	-0.13%
2019/09/17	0	0.00	36	18.11	18.19	-36	3,648	-0.99%
2019/09/16	5	17.78	2	17.54	17.55	3	3,590	0.08%
2019/09/11	5	17.05	0	0.00	17.05	5	3,400	0.15%
2019/09/10	0	0.00	3	17.14	17.10	-3	3,410	-0.09%
2019/09/05	1	16.52	0	0.00	16.56	1	3,466	0.03%
2019/09/04	3	15.99	0	0.00	16.04	3	3,405	0.09%
2019/09/03	3	16.20	0	0.00	16.20	3	3,347	0.09%
2019/09/02	2	16.22	0	0.00	16.27	2	3,402	0.06%
2019/08/30	3	16.66	4	16.68	16.65	-1	3,444	-0.03%
2019/08/29	1	16.39	0	0.00	16.38	1	3,391	0.03%
2019/08/28	1	16.36	0	0.00	16.36	1	3,428	0.03%
2019/08/27	6	15.95	0	0.00	15.94	6	3,511	0.17%
2019/08/26	17	15.84	0	0.00	15.86	17	3,548	0.48%
2019/08/20	0	0.00	5	16.52	16.57	-5	3,387	-0.15%
2019/08/16	2	16.26	0	0.00	16.32	2	3,396	0.06%
2019/08/15	3	16.24	0	0.00	16.25	3	3,391	0.09%
2019/08/14	0	0.00	7	16.65	16.59	-7	3,366	-0.21%
2019/08/13	0	0.00	2	16.17	16.17	-2	3,256	-0.06%
2019/08/12	1	16.00	0	0.00	16.02	1	3,237	0.03%
2019/08/08	3	15.58	0	0.00	15.72	3	3,191	0.09%
2019/08/07	2	15.87	0	0.00	15.89	2	3,015	0.07%
2019/08/05	3	16.35	0	0.00	16.32	3	2,817	0.11%
2019/08/02	4	16.16	0	0.00	16.28	4	2,770	0.14%
2019/07/31	0	0.00	1	17.21	17.20	-1	2,612	-0.04%
2019/07/26	3	16.53	0	0.00	16.61	3	2,602	0.12%
2019/07/23	1	16.60	0	0.00	16.62	1	2,571	0.04%
2019/07/19	3	16.64	0	0.00	16.62	3	2,545	0.12%
2019/07/18	1	16.75	0	0.00	16.78	1	2,508	0.04%
2019/07/15	9	17.71	0	0.00	17.69	9	2,509	0.36%
2019/07/11	0.1	17.85	1	17.85	17.85	-0.9	2,503	-0.04%
2019/07/10	0	0.00	2	17.30	17.30	-2	2,427	-0.08%
2019/07/08	0	0.00	1	16.99	16.98	-1	2,429	-0.04%
2019/07/03	1	16.75	0	0.00	16.68	1	2,464	0.04%
2019/07/02	0	0.00	10	17.34	17.38	-10	2,426	-0.41%
2019/06/26	10	17.37	0	0.00	17.41	10	2,398	0.42%
2019/06/25	0	0.00	1	17.03	16.90	-1	2,338	-0.04%
2019/06/24	0	0.00	3	17.05	17.04	-3	2,303	-0.13%
2019/06/21	0	0.00	7	16.92	16.74	-7	2,252	-0.31%
2019/06/20	8	16.17	2	16.15	16.17	6	2,148	0.28%
2019/06/19	0	0.00	2	16.06	16.06	-2	2,129	-0.09%
2019/06/18	2	15.50	10	15.49	15.49	-8	2,103	-0.38%
2019/06/14	13	15.61	2	15.63	15.67	11	2,067	0.53%
2019/06/13	1	15.34	0	0.00	15.33	1	1,993	0.05%
2019/06/12	2	15.67	0	0.00	15.64	2	1,878	0.11%
2019/06/10	0	0.00	2	16.09	16.19	-2	1,814	-0.11%
2019/06/06	17	15.41	0	0.00	15.44	17	1,758	0.97%
2019/06/03	7	15.82	0	0.00	15.82	7	1,628	0.43%
2019/05/31	2	16.75	0	0.00	16.74	2	1,488	0.13%
2019/05/23	0	0.00	20	18.19	18.15	-20	1,491	-1.34%
2019/05/16	20	18.60	0	0.00	18.54	20	1,686	1.19%
2019/05/03	0	0.00	1	18.27	18.28	-1	1,929	-0.05%
2019/05/02	0	0.00	8	18.81	18.82	-8	1,941	-0.41%
2019/04/29	0	0.00	40	18.70	18.68	-40	2,055	-1.95%
2019/04/22	0	0.00	4	19.40	19.44	-4	2,176	-0.18%
2019/04/17	0	0.00	16	19.14	19.15	-16	2,526	-0.63%
2019/04/16	0	0.00	23	18.81	18.83	-23	2,548	-0.90%
2019/04/12	0	0.00	4	18.94	18.96	-4	2,761	-0.14%
2019/04/11	0	0.00	20	19.12	19.07	-20	2,815	-0.71%
2019/04/10	0	0.00	2	19.01	19.00	-2	2,888	-0.07%
2019/04/03	0	0.00	2	18.62	18.62	-2	3,242	-0.06%
2019/03/29	0	0.00	2	17.95	17.95	-2	3,557	-0.06%
2019/03/25	0	0.00	5	17.75	17.80	-5	4,332	-0.12%
2019/03/22	1	18.13	0	0.00	18.11	1	4,398	0.02%
2019/03/19	0	0.00	12	18.03	18.02	-12	4,534	-0.26%
2019/03/14	10	17.95	8	17.95	17.95	2	4,771	0.04%
2019/03/12	0	0.00	5	17.69	17.67	-5	4,837	-0.10%
2019/03/07	10	17.64	4	17.62	17.61	6	4,984	0.12%
2019/03/05	7	17.56	0	0.00	17.51	7	5,149	0.14%
2019/03/04	1	17.47	0	0.00	17.47	1	5,197	0.02%
2019/02/27	21	17.40	0	0.00	17.50	21	5,258	0.40%
2019/02/26	1	17.34	35	17.27	17.22	-34	5,275	-0.64%
2019/02/25	4	17.79	1	17.86	17.77	3	5,226	0.06%
2019/02/22	1	17.71	0	0.00	17.69	1	5,264	0.02%
2019/02/20	0	0.00	3	17.58	17.60	-3	5,218	-0.06%
2019/02/19	0	0.00	2	17.56	17.58	-2	5,208	-0.04%
2019/02/18	0	0.00	1	17.55	17.59	-1	5,192	-0.02%
2019/02/15	0	0.00	5	17.23	17.20	-5	5,200	-0.10%
2019/02/14	0	0.00	4	17.09	17.10	-4	5,165	-0.08%
2019/02/13	10	16.90	42	16.90	16.93	-32	5,130	-0.62%
2019/02/12	0	0.00	5	16.62	16.66	-5	5,108	-0.10%
2019/02/11	0	0.00	2	16.48	16.50	-2	5,093	-0.04%
2019/01/29	3	16.19	0	0.00	16.20	3	5,019	0.06%
2019/01/28	0	0.00	3	16.52	16.51	-3	5,000	-0.06%
2019/01/25	0	0.00	2	16.62	16.62	-2	5,012	-0.04%
2019/01/24	3	16.34	0	0.00	16.38	3	4,992	0.06%
2019/01/22	2.1	16.64	2	16.63	16.52	0.1	4,926	0.00%
2019/01/21	3	16.61	11	16.53	16.67	-8	4,900	-0.16%
2019/01/18	0	0.00	5	16.46	16.47	-5	4,827	-0.10%
2019/01/17	3	16.37	0	0.00	16.32	3	4,823	0.06%
2019/01/16	21	16.30	0	0.00	16.35	21	4,843	0.43%
2019/01/14	5	16.17	30	16.05	16.10	-25	4,819	-0.52%
2019/01/11	0	0.00	6	16.52	16.54	-6	4,756	-0.13%
2019/01/10	5	16.38	26	16.37	16.37	-21	4,656	-0.45%
2019/01/09	0	0.00	20	16.04	16.06	-20	4,511	-0.44%
2019/01/08	2	15.65	4	15.51	15.53	-2	4,370	-0.05%
2019/01/07	11	15.53	1	15.55	15.59	10	4,314	0.23%
2019/01/04	20	15.02	1	15.10	15.18	19	4,215	0.45%
2019/01/03	2	14.74	0	0.00	14.68	2	4,103	0.05%
2019/01/02	5	14.49	0	0.00	14.50	5	4,033	0.12%
2018/12/28	18	14.74	0	0.00	14.66	18	3,949	0.46%
2018/12/27	10	14.82	3	14.75	14.88	7	3,872	0.18%
2018/12/26	15	14.02	0	0.00	14.01	15	3,707	0.40%
2018/12/25	39	14.17	2	14.20	14.22	37	3,507	1.05%
2018/12/24	6	14.73	0	0.00	14.83	6	3,253	0.18%
2018/12/22	7	14.81	0	0.00	14.78	7	3,183	0.22%
2018/12/21	14	14.98	0	0.00	14.92	14	3,109	0.45%
2018/12/20	9	15.23	0	0.00	15.16	9	2,912	0.31%
2018/12/19	20	15.15	0	0.00	15.31	20	2,800	0.71%
2018/12/18	50	16.01	41	15.96	15.97	9	2,521	0.36%
2018/12/17	22	16.64	0	0.00	16.62	22	2,321	0.95%
2018/12/14	2	16.88	16	16.90	16.89	-14	2,229	-0.63%
2018/12/13	17	16.61	0	0.00	16.61	17	2,150	0.79%
2018/12/12	0	0.00	9	16.85	16.87	-9	2,079	-0.43%
2018/12/11	26	16.54	0	0.00	16.55	26	2,018	1.29%
2018/12/10	15	16.95	2	16.95	16.94	13	1,908	0.68%
2018/12/07	3	16.64	0	0.00	16.61	3	1,836	0.16%
2018/12/06	1	16.95	1	17.00	16.95	0	1,743	0.00%
2018/12/04	2	17.29	0	0.00	17.24	2	1,614	0.12%
2018/12/03	41	17.28	3	17.15	17.34	38	1,562	2.43%
2018/11/29	13	16.42	0	0.00	16.57	13	1,422	0.91%
2018/11/27	2	16.61	0	0.00	16.64	2	1,212	0.16%
2018/11/26	2	16.47	0	0.00	16.78	2	1,165	0.17%
2018/11/23	1	17.44	0	0.00	17.26	1	1,086	0.09%
2018/11/20	1	18.50	0	0.00	18.48	1	988	0.10%
2018/11/16	10	18.40	0	0.00	18.49	10	984	1.02%
2018/11/02	0	0.00	1	20.56	20.68	-1	827	-0.12%
2018/10/12	0	0.00	2	23.08	23.23	-2	646	-0.31%
2018/10/04	1	24.62	0	0.00	24.60	1	622	0.16%
2018/09/26	0	0.00	1	23.28	23.29	-1	626	-0.16%
2018/09/19	0	0.00	4	22.42	22.50	-4	693	-0.58%
2018/09/10	1	22.00	0	0.00	21.96	1	796	0.13%
2018/09/05	2	22.38	0	0.00	22.35	2	818	0.24%
2018/08/31	1	22.61	0	0.00	22.59	1	866	0.12%
2018/08/08	1	22.05	0	0.00	22.05	1	902	0.11%
2018/08/07	0	0.00	5	21.87	21.93	-5	895	-0.56%
2018/08/01	0	0.00	1	21.71	21.69	-1	946	-0.11%
2018/07/19	1	21.50	0	0.00	21.48	1	962	0.10%
2018/07/16	0	0.00	1	22.00	22.00	-1	984	-0.10%
2018/06/29	0	0.00	26	22.49	22.47	-26	1,173	-2.21%
2018/06/19	0	0.00	10	20.07	20.03	-10	1,178	-0.85%
2018/06/14	10	20.42	0	0.00	20.38	10	1,215	0.82%
2018/05/10	0	0.00	1	21.99	21.99	-1	1,518	-0.07%
2018/05/09	0	0.00	1	21.67	21.68	-1	1,513	-0.07%
2018/05/08	2	21.41	0	0.00	21.40	2	1,526	0.13%
2018/05/07	0	0.00	1	21.54	21.53	-1	1,555	-0.06%
2018/04/27	1	20.80	0	0.00	20.83	1	1,734	0.06%
2018/04/26	0	0.00	1	20.93	20.95	-1	1,748	-0.06%
2018/04/18	1	20.43	0	0.00	20.48	1	1,904	0.05%
2018/04/13	1	20.38	0	0.00	20.44	1	2,008	0.05%
2018/04/12	0	0.00	23	20.35	20.43	-23	2,020	-1.14%
2018/03/28	2	19.76	0	0.00	19.72	2	2,293	0.09%
2018/03/27	0	0.00	1	20.10	20.10	-1	2,324	-0.04%
2018/03/26	0	0.00	1	20.03	20.03	-1	2,329	-0.04%
2018/03/23	0	0.00	3	19.88	19.82	-3	2,309	-0.13%
2018/03/22	0	0.00	1	19.89	19.90	-1	2,268	-0.04%
2018/03/21	0	0.00	4	19.43	19.43	-4	2,217	-0.18%
2018/03/20	0	0.00	1	19.02	19.03	-1	2,192	-0.05%
2018/03/19	0	0.00	1	18.94	18.94	-1	2,201	-0.05%
2018/03/12	1	18.92	1	18.92	18.92	0	2,302	0.00%
2018/03/07	0	0.00	1	18.94	18.94	-1	2,278	-0.04%
2018/03/06	0	0.00	1	19.11	19.12	-1	2,296	-0.04%
2018/02/09	0	0.00	1	18.40	18.41	-1	2,594	-0.04%
2018/02/02	0	0.00	4	20.07	20.05	-4	2,550	-0.16%
2018/02/01	0	0.00	1	19.66	19.66	-1	2,544	-0.04%
2018/01/30	2	19.76	1	19.75	19.67	1	2,790	0.04%
2018/01/29	1	20.13	5	20.11	20.11	-4	2,885	-0.14%
2018/01/26	5	19.84	0	0.00	19.85	5	2,923	0.17%
2018/01/25	0	0.00	61	20.10	20.11	-61	2,921	-2.09%
2018/01/23	0	0.00	22	19.40	19.40	-22	2,930	-0.75%
2018/01/19	0	0.00	1	19.15	19.16	-1	3,054	-0.03%
2018/01/18	0	0.00	2	19.47	19.47	-2	3,021	-0.07%
2018/01/16	2	19.57	13	19.55	19.56	-11	3,021	-0.36%
2018/01/10	0	0.00	39	19.22	19.23	-39	2,941	-1.33%
2018/01/05	0	0.00	2	18.82	18.83	-2	2,928	-0.07%
2018/01/04	0	0.00	7	18.78	18.84	-7	2,989	-0.23%
2018/01/02	0	0.00	1	18.42	18.42	-1	2,936	-0.03%