期元大S&P石油 (00642U)-第一金-高雄券商分點個股進出

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
17.52
漲跌
▼0.15
漲幅
-0.85%
成交量
2,175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－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄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
2024/05/08	4	17.56	5	17.53	17.52	-1	3,324	-0.03%
2024/05/06	3	17.62	20	17.61	17.60	-17	3,480	-0.49%
2024/05/03	3	17.77	3	17.79	17.79	0	3,566	0.00%
2024/05/02	3	17.80	0	0.00	17.86	3	3,602	0.08%
2024/04/26	2	18.81	0	0.00	18.83	2	3,760	0.05%
2024/04/22	2	18.33	2	18.31	18.31	0	3,918	0.00%
2024/04/19	20	19.14	6	18.87	18.88	14	3,880	0.36%
2024/04/18	3	18.42	0	0.00	18.45	3	3,828	0.08%
2024/04/17	2	18.95	0	0.00	18.91	2	3,798	0.05%
2024/04/10	2	18.87	2	18.87	18.85	0	4,076	0.00%
2024/03/28	0	0.00	15	18.08	18.07	-15	4,532	-0.33%
2024/03/27	5	17.92	5	17.89	17.89	0	4,577	0.00%
2024/03/26	0	0.00	2	18.11	18.10	-2	4,624	-0.04%
2024/03/22	5	17.81	1	17.78	17.78	4	4,784	0.08%
2024/03/21	0	0.00	10	18.02	18.05	-10	4,801	-0.21%
2024/03/08	2	17.32	0	0.00	17.33	2	5,607	0.04%
2024/03/07	0	0.00	5	17.24	17.23	-5	5,813	-0.09%
2024/03/06	2	17.06	0	0.00	17.10	2	5,854	0.03%
2024/03/05	2	17.13	0	0.00	17.15	2	5,904	0.03%
2024/02/27	0	0.00	5	16.93	16.93	-5	5,884	-0.08%
2024/02/26	5	16.64	0	0.00	16.63	5	5,894	0.08%
2024/02/21	2	16.83	2	16.85	16.85	0	5,940	0.00%
2024/02/20	0	0.00	5	17.08	17.09	-5	6,064	-0.08%
2024/02/19	0	0.00	1	16.93	16.95	-1	6,076	-0.02%
2024/02/16	0	0.00	5	16.90	16.88	-5	6,038	-0.08%
2024/02/15	0	0.00	15	16.54	16.58	-15	5,978	-0.25%
2024/02/05	5	15.83	0	0.00	15.91	5	5,779	0.09%
2024/02/02	10	16.19	0	0.00	16.20	10	5,675	0.18%
2024/02/01	5	16.56	4	16.60	16.61	1	5,660	0.02%
2024/01/30	5	16.77	5	16.78	16.78	0	5,788	0.00%
2024/01/29	0	0.00	1.8	17.03	17.06	-1.8	5,808	-0.03%
2024/01/26	5	16.78	1	16.77	16.73	4	5,680	0.07%
2024/01/25	0	0.00	6	16.43	16.42	-6	5,573	-0.11%
2024/01/23	0	0.00	10	16.28	16.28	-10	5,582	-0.18%
2024/01/22	13	15.93	0	0.00	15.92	13	5,421	0.24%
2024/01/19	0	0.00	30	16.12	16.11	-30	5,432	-0.55%
2024/01/18	0	0.00	4	15.93	15.92	-4	5,351	-0.07%
2024/01/17	7	15.75	5	15.73	15.73	2	5,394	0.04%
2024/01/16	2	15.83	0	0.00	15.87	2	5,403	0.04%
2024/01/15	5	15.84	5	15.90	15.90	0	5,456	0.00%
2024/01/12	0	0.00	21.3	16.01	16.00	-21.3	5,497	-0.39%
2024/01/11	10	15.60	5	15.66	15.66	5	5,378	0.09%
2024/01/10	0	0.00	24	15.79	15.80	-24	5,416	-0.44%
2024/01/09	19.3	15.46	0	0.00	15.47	19.3	5,421	0.36%
2024/01/08	9	15.89	9	15.91	15.86	0	5,431	0.00%
2024/01/05	6.2	15.82	3	15.84	15.86	3.2	5,421	0.06%
2024/01/04	0	0.00	23	15.93	15.96	-23	5,474	-0.42%
2024/01/03	33	15.41	0	0.00	15.36	33	5,411	0.61%
2023/12/29	30	15.67	5	15.73	15.74	25	5,263	0.48%
2023/12/28	11	16.12	0	0.00	16.09	11	5,103	0.22%
2023/12/27	1	16.40	12	16.41	16.43	-11	5,054	-0.22%
2023/12/26	10	16.08	0	0.00	16.11	10	4,967	0.20%
2023/12/25	35	16.07	35	16.00	16.00	0	5,002	0.00%
2023/12/22	0	0.00	1	16.25	16.26	-1	4,980	-0.02%
2023/12/21	5	16.11	7	16.15	16.14	-2	4,916	-0.04%
2023/12/20	10	16.17	19	16.17	16.16	-9	4,871	-0.18%
2023/12/19	0	0.00	53	15.93	15.93	-53	4,783	-1.11%
2023/12/18	3.3	15.77	23	15.78	15.77	-19.7	4,737	-0.42%
2023/12/15	5	15.77	17	15.77	15.78	-12	4,754	-0.25%
2023/12/14	4	15.33	8	15.37	15.33	-4	4,636	-0.09%
2023/12/13	48	15.07	10	15.11	15.11	38	4,579	0.83%
2023/12/12	5	15.69	10	15.76	15.81	-5	4,312	-0.12%
2023/12/11	0.3	15.77	3	15.74	15.78	-2.7	4,299	-0.06%
2023/12/08	21	15.47	0	0.00	15.49	21	4,253	0.49%
2023/12/07	27	15.34	8	15.39	15.39	19	4,163	0.46%
2023/12/06	8.2	15.94	0	0.00	15.95	8.2	3,938	0.21%
2023/12/05	10	16.13	3	16.12	16.12	7	3,850	0.18%
2023/12/04	65.4	16.26	38	16.23	16.22	27.4	3,774	0.72%
2023/12/01	10	16.68	0.5	16.70	16.74	9.5	3,562	0.27%
2023/11/30	0	0.00	14	17.07	17.14	-14	3,508	-0.40%
2023/11/29	5	16.81	10	16.85	16.80	-5	3,477	-0.14%
2023/11/28	10	16.53	5	16.51	16.51	5	3,507	0.14%
2023/11/27	32	16.54	15	16.50	16.50	17	3,493	0.49%
2023/11/24	6	16.88	5	16.82	16.82	1	3,437	0.03%
2023/11/22	2	17.10	6	17.09	17.10	-4	3,389	-0.12%
2023/11/21	0	0.00	10	17.10	17.05	-10	3,378	-0.30%
2023/11/20	0	0.00	23	16.82	16.88	-23	3,358	-0.68%
2023/11/17	42	16.18	2	16.18	16.18	40	3,258	1.23%
2023/11/16	21	16.87	15	16.84	16.84	6	3,090	0.19%
2023/11/15	6	17.25	5	17.31	17.32	1	3,052	0.03%
2023/11/14	6	17.36	5	17.37	17.37	1	3,059	0.03%
2023/11/13	1	16.93	0	0.00	16.95	1	3,057	0.03%
2023/11/09	11	16.72	12	16.71	16.71	-1	3,098	-0.03%
2023/11/08	10	17.09	5	17.04	17.04	5	3,015	0.17%
2023/11/07	5	17.77	5	17.78	17.78	0	2,904	0.00%
2023/11/06	10	17.87	10	17.88	17.88	0	2,943	0.00%
2023/11/02	5	17.92	10	17.95	17.95	-5	2,908	-0.17%
2023/10/31	20	18.27	20	18.29	18.28	0	2,915	0.00%
2023/10/30	15	18.64	15	18.62	18.62	0	2,919	0.00%
2023/10/27	5	18.50	5	18.69	18.69	0	2,950	0.00%
2023/10/26	5	18.83	40	18.81	18.84	-35	2,953	-1.19%
2023/10/25	10	18.45	10	18.45	18.45	0	2,947	0.00%
2023/10/24	40	18.96	5	18.94	18.94	35	2,916	1.20%
2023/10/23	10	19.23	10	19.17	19.17	0	2,940	0.00%
2023/10/20	6	19.70	0	0.00	19.74	6	2,986	0.20%
2023/10/19	5	19.18	5	19.23	19.25	0	2,987	0.00%
2023/10/17	21	18.81	20	18.81	18.81	1	2,992	0.03%
2023/10/16	1	19.10	0	0.00	19.10	1	2,945	0.03%
2023/10/13	0	0.00	20	18.20	18.22	-20	2,909	-0.69%
2023/10/12	30	18.01	10	18.06	18.05	20	2,986	0.67%
2023/10/11	1	18.58	10	18.62	18.65	-9	2,998	-0.30%
2023/10/06	20	17.92	13	17.88	17.87	7	3,046	0.23%
2023/10/05	10	18.24	15	18.33	18.33	-5	3,183	-0.16%
2023/10/03	45	19.05	45	19.04	19.04	0	3,512	0.00%
2023/10/02	5	19.65	5	19.66	19.66	0	3,682	0.00%
2023/09/20	2	19.49	0	0.00	19.35	2	5,033	0.04%
2023/09/19	2	19.70	0	0.00	19.69	2	5,022	0.04%
2023/09/18	4	19.50	0	0.00	19.55	4	5,294	0.08%
2023/09/04	0	0.00	2	18.30	18.29	-2	7,647	-0.03%
2023/08/30	0	0.00	6	17.42	17.41	-6	8,071	-0.07%
2023/08/17	0	0.00	3	16.83	16.86	-3	9,489	-0.03%
2023/08/01	0	0.00	0.1	17.31	17.28	-0.1	10,307	0.00%
2023/07/25	0	0.00	9	16.71	16.72	-9	11,454	-0.08%
2023/07/24	0	0.00	10	16.29	16.28	-10	11,522	-0.09%
2023/07/19	10	15.92	0	0.00	15.92	10	11,416	0.09%
2023/07/17	0	0.00	150	15.75	15.74	-150	11,419	-1.31%	大賣/鉅額交易
2023/07/14	0	0.00	3	16.22	16.17	-3	11,342	-0.03%
2023/07/13	0	0.00	7	15.98	16.00	-7	11,292	-0.06%
2023/07/10	10	15.58	0	0.00	15.53	10	11,019	0.09%
2023/07/05	0	0.00	1	15.03	15.01	-1	10,504	-0.01%
2023/07/03	10	14.88	12	14.92	14.91	-2	11,117	-0.02%
2023/06/29	0	0.00	20	14.68	14.62	-20	11,140	-0.18%
2023/06/28	23	14.43	0	0.00	14.45	23	11,236	0.20%
2023/06/27	0	0.00	10	14.79	14.81	-10	11,067	-0.09%
2023/06/26	20	14.72	10	14.69	14.69	10	11,075	0.09%
2023/06/21	20	15.12	10	15.07	15.11	10	11,006	0.09%
2023/06/20	3	15.03	17	15.04	14.97	-14	10,893	-0.13%
2023/06/16	0	0.00	42	14.88	14.88	-42	10,779	-0.39%
2023/06/15	22	14.44	10	14.49	14.49	12	10,788	0.11%
2023/06/14	0	0.00	5	14.60	14.72	-5	10,789	-0.05%
2023/06/13	47	14.29	20	14.33	14.33	27	11,262	0.24%
2023/06/12	50	14.74	0	0.00	14.70	50	11,068	0.45%
2023/06/09	30	15.04	10	15.01	15.01	20	11,148	0.18%
2023/06/08	0	0.00	15	15.29	15.29	-15	11,049	-0.14%
2023/06/07	10	15.07	0	0.00	15.07	10	11,027	0.09%
2023/06/05	0	0.00	15	15.27	15.33	-15	10,940	-0.14%
2023/06/02	6	14.86	10	14.81	14.87	-4	10,758	-0.04%
2023/06/01	43	14.39	0	0.00	14.48	43	10,750	0.40%
2023/05/31	21	14.72	0	0.00	14.65	21	10,483	0.20%
2023/05/30	0	0.00	1	15.46	15.27	-1	10,038	-0.01%
2023/05/29	0	0.00	10	15.47	15.46	-10	10,116	-0.10%
2023/05/26	10	15.17	0	0.00	15.20	10	10,147	0.10%
2023/05/25	0	0.00	1	15.65	15.64	-1	10,344	-0.01%
2023/05/24	0	0.00	3	15.57	15.60	-3	10,284	-0.03%
2023/05/23	0	0.00	20	15.27	15.26	-20	10,172	-0.20%
2023/05/22	21	15.10	10	15.06	15.06	11	10,138	0.11%
2023/05/18	0	0.00	10	15.37	15.34	-10	10,028	-0.10%
2023/05/17	10	14.95	10	15.02	14.99	0	9,906	0.00%
2023/05/15	21	14.74	20	14.77	14.77	1	9,927	0.01%
2023/05/12	42	15.00	10	14.95	14.95	32	9,824	0.33%
2023/05/10	2	15.44	8	15.46	15.46	-6	9,744	-0.06%
2023/05/09	0	0.00	20	15.38	15.38	-20	9,719	-0.21%
2023/05/08	10	15.16	10	15.10	15.16	0	9,765	0.00%
2023/05/05	5	14.60	3	14.55	14.64	2	9,681	0.02%
2023/05/04	16	14.52	0	0.00	14.61	16	9,514	0.17%
2023/05/03	26	15.18	0	0.00	15.15	26	8,915	0.29%
2023/05/02	3	16.02	0	0.00	16.03	3	8,525	0.04%
2023/04/27	21	15.75	22	15.75	15.76	-1	8,497	-0.01%
2023/04/26	15	16.37	10.4	16.40	16.41	4.6	8,393	0.05%
2023/04/25	0	0.00	20	16.65	16.63	-20	8,410	-0.24%
2023/04/24	18	16.31	0	0.00	16.28	18	8,488	0.21%
2023/04/21	2	16.35	0	0.00	16.32	2	8,502	0.02%
2023/04/20	10	16.60	0	0.00	16.53	10	8,497	0.12%
2023/04/17	0	0.00	3	17.40	17.38	-3	8,538	-0.04%
2023/04/14	0	0.00	0.1	17.45	17.37	-0.1	8,575	0.00%
2023/04/11	0.1	16.80	0	0.00	16.95	0.1	8,479	0.00%
2023/04/07	0	0.00	2	16.89	16.80	-2	8,381	-0.02%
2023/04/06	0	0.00	11	16.88	16.86	-11	8,163	-0.13%
2023/03/29	0	0.00	17	15.52	15.52	-17	7,298	-0.23%
2023/03/28	0	0.00	30	15.32	15.31	-30	7,118	-0.42%
2023/03/27	11	14.61	10	14.66	14.66	1	6,801	0.01%
2023/03/24	10	14.57	80	14.66	14.73	-70	6,777	-1.03%
2023/03/23	0	0.00	40	14.79	14.79	-40	6,653	-0.60%
2023/03/22	0	0.00	104	14.60	14.62	-104	6,615	-1.57%	大賣/鉅額交易
2023/03/21	1	14.28	0	0.00	14.26	1	6,570	0.02%
2023/03/20	32	14.21	0	0.00	14.07	32	6,548	0.49%
2023/03/17	18	14.64	0	0.00	14.66	18	6,286	0.29%
2023/03/16	40.2	14.59	5	14.48	14.52	35.2	6,236	0.56%
2023/03/15	42	15.37	0	0.00	15.41	42	5,837	0.72%
2023/03/14	58.3	15.77	0	0.00	15.69	58.3	5,494	1.06%
2023/03/13	104	16.28	32	16.33	16.31	72	5,141	1.40%	大買/
2023/03/10	12	16.06	0	0.00	15.96	12	5,131	0.23%
2023/03/09	10	16.27	0	0.00	16.28	10	4,998	0.20%
2023/03/08	10	16.48	0	0.00	16.48	10	4,976	0.20%
2023/03/07	3	17.07	0	0.00	17.05	3	5,040	0.06%
2023/03/06	0	0.00	1	16.75	16.69	-1	5,112	-0.02%
2023/03/03	0	0.00	80	16.46	16.49	-80	5,000	-1.60%
2023/03/01	0	0.00	3	16.35	16.40	-3	5,037	-0.06%
2023/02/24	0	0.00	10	16.07	16.11	-10	4,976	-0.20%
2023/02/23	59	15.71	0	0.00	15.76	59	5,031	1.17%
2023/02/22	5	16.17	0	0.00	16.12	5	4,808	0.10%
2023/02/21	1	16.19	0	0.00	16.19	1	4,837	0.02%
2023/02/20	10	16.15	10	16.27	16.26	0	4,814	0.00%
2023/02/17	20	16.54	0	0.00	16.45	20	4,837	0.41%
2023/02/15	10	16.63	0	0.00	16.57	10	4,843	0.21%
2023/02/14	0	0.00	3	16.73	16.72	-3	4,843	-0.06%
2023/02/10	0	0.00	6	16.41	16.42	-6	4,726	-0.13%
2023/02/09	0	0.00	23	16.53	16.57	-23	4,717	-0.49%
2023/02/08	0	0.00	5	16.33	16.35	-5	4,656	-0.11%
2023/02/07	6	15.88	0	0.00	15.90	6	4,554	0.13%
2023/02/06	7	15.59	0	0.00	15.58	7	4,518	0.15%
2023/02/03	11	16.07	0	0.00	16.00	11	4,319	0.25%
2023/02/02	16	16.28	0	0.00	16.29	16	4,224	0.38%
2023/02/01	0	0.00	10	16.73	16.73	-10	4,172	-0.24%
2023/01/31	10	16.47	0	0.00	16.43	10	4,213	0.24%
2023/01/30	0	0.00	0.5	16.90	16.77	-0.5	4,186	-0.01%
2023/01/17	0	0.00	9	16.80	16.86	-9	4,180	-0.22%
2023/01/16	10	16.89	5	16.92	16.85	5	4,149	0.12%
2023/01/12	0	0.00	3	16.56	16.51	-3	4,109	-0.07%
2023/01/05	14	15.74	12	15.80	15.82	2	3,996	0.05%
2023/01/04	2	16.47	1	16.39	16.40	1	3,922	0.03%
2022/12/30	0	0.00	1	16.81	16.81	-1	4,006	-0.02%
2022/12/29	2	16.78	0	0.00	16.80	2	4,026	0.05%
2022/12/15	0.5	16.38	3	16.34	16.36	-2.5	4,179	-0.06%
2022/12/13	3	15.80	0	0.00	15.92	3	4,065	0.07%
2022/12/07	2	15.97	0	0.00	15.98	2	3,785	0.05%
2022/12/01	1	17.24	0	0.00	17.23	1	3,819	0.03%
2022/11/29	0	0.00	17	16.48	17.07	-17	3,800	-0.45%
2022/11/28	17	16.09	0	0.00	15.95	17	3,743	0.45%
2022/11/25	0	0.00	10	16.87	16.90	-10	3,635	-0.28%
2022/11/24	11	16.78	0	0.00	16.77	11	3,642	0.30%
2022/11/10	10	18.36	20	18.42	18.41	-10	3,439	-0.29%
2022/11/09	10	19.00	0	0.00	18.97	10	3,452	0.29%
2022/11/08	1	19.60	0	0.00	19.60	1	3,456	0.03%
2022/10/31	0	0.00	0	18.75	18.78	0	3,535	0.00%
2022/10/28	0	0.00	4	18.98	18.86	-4	3,632	-0.11%
2022/10/06	1	18.49	0	0.00	18.49	1	3,643	0.03%
2022/09/29	0	0.00	6	17.31	17.30	-6	3,780	-0.16%
2022/09/27	2	16.36	0	0.00	16.43	2	3,790	0.05%
2022/09/26	5	16.73	0	0.00	16.60	5	3,715	0.13%
2022/09/23	2	17.58	0	0.00	17.60	2	3,625	0.06%
2022/09/08	1	17.38	0	0.00	17.33	1	3,562	0.03%
2022/09/07	0	18.05	0	0.00	17.85	0	3,498	0.00%
2022/09/06	0	18.55	0	0.00	18.54	0	3,377	0.00%
2022/08/30	0	0.00	2	20.15	20.18	-2	3,250	-0.06%
2022/08/05	1	18.29	1	18.31	18.31	0	3,526	0.00%
2022/07/15	0	0.00	5	19.21	19.18	-5	3,965	-0.13%
2022/07/07	1	19.59	0	0.00	19.63	1	4,264	0.02%
2022/07/06	2	20.12	0	0.00	19.95	2	4,260	0.05%
2022/06/10	1	23.40	0	0.00	23.47	1	6,219	0.02%
2022/06/09	0	0.00	5	23.78	23.77	-5	6,407	-0.08%
2022/06/08	0	0.00	1	23.23	23.29	-1	6,681	-0.01%
2022/06/02	1	21.70	0	0.00	21.86	1	7,832	0.01%
2022/05/31	0	0.00	18	22.85	22.85	-18	8,792	-0.20%
2022/05/30	0	0.00	162	22.36	22.35	-162	9,109	-1.78%	大賣/鉅額交易
2022/05/27	0	0.00	97	22.16	22.08	-97	9,631	-1.01%
2022/05/25	0	0.00	1	21.46	21.55	-1	9,947	-0.01%
2022/05/19	59	21.07	40	20.98	21.01	19	10,977	0.17%
2022/05/17	0	0.00	363	21.79	21.65	-363	11,258	-3.22%	大賣/鉅額交易
2022/05/16	0	0.00	7	20.73	20.72	-7	11,377	-0.06%
2022/05/13	0	0.00	10	20.61	20.64	-10	11,421	-0.09%
2022/05/12	1	19.99	1	20.01	19.97	0	11,625	0.00%
2022/05/11	3	19.12	0	0.00	19.61	3	11,548	0.03%
2022/05/10	11	19.51	2	19.56	19.71	9	11,552	0.08%
2022/05/06	4	20.83	4	20.82	20.80	0	11,474	0.00%
2022/05/05	0	0.00	28	20.65	20.72	-28	11,802	-0.24%
2022/05/03	0	0.00	3	20.18	20.10	-3	11,858	-0.03%
2022/04/29	0	0.00	3	20.10	20.33	-3	11,970	-0.03%
2022/04/28	1	19.23	0	0.00	19.28	1	11,934	0.01%
2022/04/27	0	0.00	1	19.63	19.47	-1	12,030	-0.01%
2022/04/25	1	18.95	0	0.00	19.01	1	12,585	0.01%
2022/04/22	0	0.00	7	19.60	19.60	-7	12,835	-0.05%
2022/04/21	161	19.69	0	0.00	19.75	161	12,904	1.25%	大買/鉅額交易
2022/04/20	1	19.50	0	0.00	19.72	1	13,122	0.01%
2022/04/19	0	0.00	1	20.47	20.51	-1	13,318	-0.01%
2022/04/18	0	0.00	1	20.50	20.44	-1	13,313	-0.01%
2022/04/15	0	0.00	4	19.96	20.10	-4	13,246	-0.03%
2022/04/14	232	19.71	2	19.62	19.66	230	13,554	1.70%	大買/鉅額交易
2022/04/13	0	0.00	1	19.18	19.05	-1	13,487	-0.01%
2022/04/12	1	18.26	0	0.00	18.35	1	13,452	0.01%
2022/04/11	54	18.34	0	0.00	18.19	54	13,414	0.40%
2022/04/08	1	18.24	0	0.00	18.21	1	13,396	0.01%
2022/04/07	1	18.45	0	0.00	18.38	1	13,413	0.01%
2022/04/06	1	19.21	0	0.00	19.22	1	13,368	0.01%
2022/04/01	1	18.85	2	18.75	18.78	-1	13,548	-0.01%
2022/03/31	1	19.19	0	0.00	19.02	1	13,560	0.01%
2022/03/29	7	19.77	0	0.00	19.78	7	13,586	0.05%
2022/03/28	18	20.73	0	0.00	20.77	18	13,601	0.13%
2022/03/25	5	21.06	3	21.19	21.06	2	13,543	0.01%
2022/03/24	0	0.00	8	21.91	21.50	-8	13,613	-0.06%
2022/03/22	14	21.19	4	21.18	21.21	10	13,349	0.07%
2022/03/21	138	19.91	21	19.91	20.01	117	13,225	0.88%	大買/鉅額交易
2022/03/18	10	19.49	0	0.00	19.44	10	13,152	0.08%
2022/03/17	0	0.00	10	17.80	17.91	-10	12,982	-0.08%
2022/03/16	2	17.92	2	17.97	17.90	0	12,986	0.00%
2022/03/15	4	18.18	7	18.28	18.09	-3	12,926	-0.02%
2022/03/14	0	0.00	2	19.56	19.50	-2	12,650	-0.02%
2022/03/11	1	19.47	6	19.35	19.38	-5	12,563	-0.04%
2022/03/10	13	19.93	19	19.83	20.11	-6	12,392	-0.05%
2022/03/09	21	22.94	9	22.91	22.85	12	11,904	0.10%
2022/03/08	28	21.92	21	22.02	22.17	7	11,965	0.06%
2022/03/07	11	22.69	19	22.45	22.94	-8	11,876	-0.07%
2022/03/04	6	19.96	3	19.98	20.00	3	11,436	0.03%
2022/03/03	11	20.41	10	20.60	20.71	1	11,636	0.01%
2022/03/02	3	19.68	7	19.23	19.62	-4	11,333	-0.04%
2022/03/01	0	0.00	1	17.51	17.50	-1	10,798	-0.01%
2022/02/24	7	17.43	1	17.42	17.46	6	10,578	0.06%
2022/02/23	2	16.64	0.3	16.67	16.70	1.7	10,125	0.02%
2022/02/22	0	0.00	14	16.80	16.81	-14	10,153	-0.14%
2022/02/18	6	16.17	5	16.18	16.17	1	9,970	0.01%
2022/02/17	0	0.00	10	16.22	16.42	-10	9,881	-0.10%
2022/02/16	10	16.31	0.5	16.25	16.31	9.5	9,725	0.10%
2022/02/14	10	16.80	0	0.00	16.78	10	9,432	0.11%
2022/02/09	1	15.91	0	0.00	15.97	1	9,388	0.01%
2022/02/08	1	16.20	0	0.00	16.20	1	9,361	0.01%
2022/02/07	0	0.00	0.6	16.31	16.33	-0.6	9,392	-0.01%
2022/01/25	0	0.00	3	14.84	14.88	-3	8,963	-0.03%
2022/01/21	1.2	14.77	0	0.00	14.86	1.2	8,982	0.01%
2022/01/20	2	15.11	1	15.21	15.22	1	9,075	0.01%
2022/01/18	0.4	14.99	0	0.00	14.96	0.4	8,683	0.00%
2022/01/17	0	0.00	6	14.81	14.82	-6	8,610	-0.07%
2022/01/14	0	0.00	10	14.43	14.44	-10	8,423	-0.12%
2022/01/13	0	0.00	23	14.50	14.49	-23	8,443	-0.27%
2022/01/12	0	0.00	14	14.31	14.32	-14	8,311	-0.17%
2022/01/07	0	0.00	55	14.09	14.10	-55	8,311	-0.66%
2022/01/06	0	0.00	13	13.58	13.56	-13	8,005	-0.16%
2021/12/29	10	13.43	0	0.00	13.41	10	8,583	0.12%
2021/12/28	0	0.00	5	13.38	13.38	-5	8,860	-0.06%
2021/12/23	20	12.92	45	12.93	12.91	-25	8,876	-0.28%
2021/12/22	3	12.64	0	0.00	12.61	3	8,852	0.03%
2021/12/21	2	12.29	5	12.28	12.30	-3	9,086	-0.03%
2021/12/20	39	12.21	15	12.12	12.13	24	9,428	0.25%
2021/12/15	10	12.39	0	0.00	12.35	10	9,603	0.10%
2021/12/14	5	12.58	2	12.53	12.53	3	9,698	0.03%
2021/12/13	0	0.00	5	12.83	12.82	-5	10,032	-0.05%
2021/12/10	10	12.51	2	12.47	12.52	8	10,051	0.08%
2021/12/09	5	12.79	0	0.00	12.90	5	10,167	0.05%
2021/12/08	10	12.70	5	12.71	12.68	5	10,251	0.05%
2021/12/07	6	12.40	26	12.39	12.43	-20	10,148	-0.20%
2021/12/06	8	11.99	0	0.00	12.02	8	10,102	0.08%
2021/12/02	30	11.69	0	0.00	11.70	30	9,894	0.30%
2021/12/01	7	11.93	0	0.00	12.04	7	9,504	0.07%
2021/11/30	17	12.53	0	0.00	12.30	17	9,423	0.18%
2021/11/29	28	12.69	0	0.00	12.53	28	9,257	0.30%
2021/11/26	2	13.63	0	0.00	13.46	2	8,774	0.02%
2021/11/25	1	13.83	3	13.84	13.83	-2	8,811	-0.02%
2021/11/24	0	0.00	47	13.85	13.90	-47	8,845	-0.53%
2021/11/22	3	13.40	0.3	13.40	13.44	2.7	8,832	0.03%
2021/11/19	0	0.00	6	13.93	13.94	-6	8,763	-0.07%
2021/11/18	2	13.62	0	0.00	13.64	2	8,809	0.02%
2021/11/16	0	0.00	1	14.17	14.18	-1	8,868	-0.01%
2021/11/15	1	14.09	0	0.00	14.02	1	9,049	0.01%
2021/11/12	3	14.11	0	0.00	14.13	3	9,034	0.03%
2021/11/11	3	14.17	0	0.00	14.22	3	8,999	0.03%
2021/11/10	0	0.00	19	14.63	14.59	-19	8,985	-0.21%
2021/11/09	0	0.00	32	14.26	14.25	-32	8,897	-0.36%
2021/11/08	0	0.00	5	14.31	14.33	-5	8,924	-0.06%
2021/11/05	3	13.88	0	0.00	13.86	3	8,865	0.03%
2021/11/04	7	13.92	13	13.94	13.96	-6	8,855	-0.07%
2021/11/03	5	14.37	0	0.00	14.42	5	8,955	0.06%
2021/11/02	0	0.00	10	14.65	14.58	-10	8,983	-0.11%
2021/10/28	5	14.15	30	14.10	14.15	-25	9,105	-0.27%
2021/10/27	0	0.00	5	14.63	14.59	-5	9,056	-0.06%
2021/10/26	10	14.58	16	14.58	14.58	-6	9,110	-0.07%
2021/10/25	10	14.74	1	14.73	14.72	9	9,147	0.10%
2021/10/22	3	14.36	0	0.00	14.32	3	9,181	0.03%
2021/10/21	0	0.00	4	14.57	14.51	-4	9,234	-0.04%
2021/10/20	5	14.29	0	0.00	14.26	5	9,257	0.05%
2021/10/19	5	14.24	0	0.00	14.31	5	9,355	0.05%
2021/10/18	11	14.42	0	0.00	14.47	11	9,465	0.12%
2021/10/15	2	14.16	0	0.00	14.17	2	9,439	0.02%
2021/10/14	0	0.00	94	14.00	14.01	-94	9,839	-0.96%
2021/10/13	1	13.89	0	0.00	13.93	1	9,932	0.01%
2021/10/12	1	13.87	4	13.92	13.97	-3	9,971	-0.03%
2021/10/07	4	13.32	1	13.37	13.30	3	9,906	0.03%
2021/10/06	2	13.70	0	0.00	13.72	2	9,854	0.02%
2021/10/05	5	13.45	15	13.46	13.48	-10	9,689	-0.10%
2021/10/04	1	13.12	0	0.00	13.13	1	9,442	0.01%
2021/09/30	0	0.00	2	12.98	12.95	-2	9,661	-0.02%
2021/09/29	6	12.85	1	12.88	12.81	5	9,788	0.05%
2021/09/28	5	13.15	0	0.00	13.17	5	9,738	0.05%
2021/09/27	7	12.99	160	13.00	12.96	-153	9,581	-1.60%	大賣/鉅額交易
2021/09/24	1	12.68	53	12.70	12.68	-52	9,356	-0.56%
2021/09/23	0	0.00	31	12.53	12.52	-31	9,256	-0.33%
2021/09/17	6	12.49	40	12.49	12.48	-34	9,301	-0.37%
2021/09/16	5	12.54	97	12.49	12.53	-92	9,222	-1.00%
2021/09/14	10	12.21	5	12.22	12.24	5	8,940	0.06%
2021/09/13	5	12.08	55	12.11	12.07	-50	8,938	-0.56%
2021/09/10	10	11.72	0	0.00	11.83	10	8,963	0.11%
2021/09/08	5	11.80	0	0.00	11.83	5	9,239	0.05%
2021/09/07	0	0.00	8	11.92	11.90	-8	9,482	-0.08%
2021/09/06	10	11.82	0	0.00	11.80	10	9,631	0.10%
2021/09/03	5	12.02	3	12.04	12.03	2	9,719	0.02%
2021/09/02	5	11.75	0	0.00	11.79	5	9,591	0.05%
2021/09/01	0	0.00	20	11.90	11.89	-20	9,805	-0.20%
2021/08/31	0	0.00	5	11.90	11.92	-5	9,914	-0.05%
2021/08/27	0	0.00	40	11.80	11.81	-40	10,043	-0.40%
2021/08/26	0	0.00	8	11.75	11.72	-8	10,357	-0.08%
2021/08/24	0	0.00	6	11.36	11.42	-6	10,662	-0.06%
2021/08/23	30	10.87	0	0.00	10.99	30	10,604	0.28%
2021/08/20	5	11.05	0	0.00	11.05	5	10,940	0.05%
2021/08/19	45	11.14	10	11.12	11.12	35	10,916	0.32%
2021/08/18	20	11.50	0	0.00	11.55	20	10,877	0.18%
2021/08/16	20	11.65	0	0.00	11.67	20	11,598	0.17%
2021/08/11	0	0.00	10	11.79	11.76	-10	12,114	-0.08%
2021/08/10	1	11.55	0	0.00	11.55	1	12,537	0.01%
2021/08/09	22.5	11.59	0	0.00	11.59	22.5	13,108	0.17%
2021/08/05	15.5	11.79	0	0.00	11.80	15.5	13,308	0.12%
2021/08/04	5.8	12.10	1	12.10	12.13	4.8	13,895	0.03%
2021/08/03	10	12.28	3	12.34	12.28	7	14,089	0.05%
2021/07/30	0	0.00	4	12.61	12.58	-4	14,348	-0.03%
2021/07/28	0	0.00	5	12.43	12.40	-5	15,174	-0.03%
2021/07/27	0	0.00	2	12.45	12.44	-2	15,589	-0.01%
2021/07/23	0	0.00	2	12.37	12.36	-2	16,112	-0.01%
2021/07/22	1	12.07	4	12.11	12.05	-3	16,153	-0.02%
2021/07/20	14.2	11.54	1	11.55	11.51	13.2	16,241	0.08%
2021/07/19	0	0.00	7	12.18	12.21	-7	15,886	-0.04%
2021/07/16	11	12.32	0	0.00	12.33	11	15,955	0.07%
2021/07/15	5	12.40	0	0.00	12.43	5	16,240	0.03%
2021/07/14	0	0.00	11	12.85	12.84	-11	16,455	-0.07%
2021/07/13	8	12.70	0	0.00	12.68	8	16,576	0.05%
2021/07/12	0	0.00	3	12.72	12.69	-3	16,837	-0.02%
2021/07/08	8	12.30	12	12.28	12.35	-4	17,561	-0.02%
2021/07/07	22	12.56	0	0.00	12.58	22	17,544	0.13%
2021/07/06	0	0.00	53	13.05	13.09	-53	17,409	-0.30%
2021/07/02	0	0.00	55	12.84	12.83	-55	17,304	-0.32%
2021/06/29	1	12.39	0	0.00	12.42	1	17,536	0.01%
2021/06/28	10	12.67	0	0.00	12.64	10	17,538	0.06%
2021/06/25	5	12.51	0	0.00	12.51	5	18,004	0.03%
2021/06/23	0	0.00	1	12.49	12.50	-1	19,118	-0.01%
2021/06/22	0	0.00	95	12.49	12.47	-95	19,999	-0.48%
2021/06/18	1	12.01	0	0.00	11.98	1	20,871	0.00%
2021/06/17	2	12.15	0	0.00	12.26	2	20,968	0.01%
2021/06/16	3	12.33	70	12.31	12.33	-67	21,840	-0.31%
2021/06/15	0	0.00	90	12.10	12.06	-90	21,874	-0.41%
2021/06/11	5	11.87	0	0.00	11.88	5	21,848	0.02%
2021/06/10	5	11.80	0	0.00	11.84	5	21,993	0.02%
2021/06/03	6	11.75	60	11.74	11.76	-54	23,191	-0.23%
2021/06/02	5	11.52	50	11.55	11.52	-45	24,015	-0.19%
2021/05/31	5	11.30	0	0.00	11.33	5	25,009	0.02%
2021/05/28	1	11.41	10	11.42	11.39	-9	25,127	-0.04%
2021/05/25	0	0.00	115	11.25	11.23	-115	26,265	-0.44%	大賣/鉅額交易
2021/05/24	0	0.00	5	10.91	10.89	-5	25,938	-0.02%
2021/05/21	20	10.58	1	10.61	10.62	19	26,503	0.07%
2021/05/20	1	10.84	1	10.80	10.84	0	26,546	0.00%
2021/05/19	5	11.00	0	0.00	11.03	5	27,072	0.02%
2021/05/18	0	0.00	20	11.30	11.29	-20	27,552	-0.07%
2021/05/17	0	0.00	12	11.15	11.10	-12	28,221	-0.04%
2021/05/14	2	10.86	0	0.00	10.87	2	28,321	0.01%
2021/05/12	0	0.00	213	11.07	11.11	-213	29,105	-0.73%	大賣/鉅額交易
2021/05/10	0	0.00	25	11.16	11.11	-25	29,104	-0.09%
2021/05/07	11	11.00	81	11.04	11.09	-70	29,021	-0.24%
2021/05/06	1	11.16	2	11.17	11.19	-1	28,908	0.00%
2021/05/05	0	0.00	133	11.27	11.22	-133	28,821	-0.46%	大賣/鉅額交易
2021/05/04	0	0.00	45	10.97	10.92	-45	28,228	-0.16%
2021/05/03	0	0.00	5	10.84	10.76	-5	27,823	-0.02%
2021/04/29	5	10.88	5	10.91	10.87	0	27,789	0.00%
2021/04/28	2	10.70	2	10.71	10.69	0	27,506	0.00%
2021/04/27	0	0.00	2	10.57	10.60	-2	27,711	-0.01%
2021/04/23	0	0.00	1	10.54	10.54	-1	27,935	0.00%
2021/04/22	21	10.42	29	10.40	10.43	-8	28,179	-0.03%
2021/04/21	17	10.61	0	0.00	10.60	17	28,292	0.06%
2021/04/20	1	10.87	5	10.84	10.92	-4	28,498	-0.01%
2021/04/19	1	10.74	0	0.00	10.76	1	28,396	0.00%
2021/04/16	0	0.00	5	10.86	10.87	-5	28,483	-0.02%
2021/04/15	0	0.00	15	10.78	10.80	-15	28,404	-0.05%
2021/04/14	0	0.00	55	10.38	10.39	-55	28,205	-0.19%
2021/04/13	0	0.00	12	10.25	10.26	-12	28,906	-0.04%
2021/04/12	6	10.20	0	0.00	10.16	6	28,977	0.02%
2021/04/09	10	10.22	10	10.23	10.20	0	29,109	0.00%
2021/04/08	2	10.16	4	10.17	10.20	-2	29,111	-0.01%
2021/04/07	3	10.20	4	10.20	10.20	-1	29,132	0.00%
2021/04/06	13	10.11	0	0.00	10.14	13	29,135	0.04%
2021/04/01	8	10.21	16	10.20	10.24	-8	28,953	-0.03%
2021/03/31	0	0.00	7	10.43	10.44	-7	28,798	-0.02%
2021/03/30	0	0.00	22	10.53	10.54	-22	29,004	-0.08%
2021/03/29	7	10.43	37	10.28	10.22	-30	28,755	-0.10%
2021/03/26	3	10.17	0	0.00	10.19	3	28,644	0.01%
2021/03/25	4	10.31	16	10.32	10.30	-12	28,434	-0.04%
2021/03/24	41	9.96	34	9.93	9.94	7	27,668	0.03%
2021/03/23	0	0.00	10	10.43	10.45	-10	26,837	-0.04%
2021/03/22	33	10.51	0	0.00	10.48	33	26,914	0.12%
2021/03/19	95	10.31	0	0.00	10.33	95	26,769	0.35%
2021/03/18	22	11.02	1	11.02	11.04	21	25,827	0.08%
2021/03/17	5	11.10	0	0.00	11.15	5	25,754	0.02%
2021/03/16	15	11.12	0	0.00	11.15	15	25,646	0.06%
2021/03/15	1	11.33	15	11.30	11.33	-14	25,494	-0.05%
2021/03/12	5	11.27	75	11.27	11.25	-70	25,406	-0.28%
2021/03/11	1	11.14	0	0.00	11.11	1	25,255	0.00%
2021/03/10	26	10.94	24	10.99	10.88	2	25,248	0.01%
2021/03/09	13	11.14	0	0.00	11.22	13	24,822	0.05%
2021/03/08	99	11.50	117	11.50	11.49	-18	24,479	-0.07%	大賣/
2021/03/05	0	0.00	49	10.91	10.92	-49	23,381	-0.21%
2021/03/04	0	0.00	11	10.45	10.47	-11	22,477	-0.05%
2021/03/02	20	10.20	277	10.21	10.17	-257	22,543	-1.14%	大賣/鉅額交易
2021/02/26	10	10.69	10	10.72	10.68	0	22,827	0.00%
2021/02/25	7	10.75	0	0.00	10.75	7	22,617	0.03%
2021/02/24	13	10.42	18	10.41	10.40	-5	22,095	-0.02%
2021/02/23	24	10.67	20	10.60	10.69	4	21,862	0.02%
2021/02/22	11	10.21	0	0.00	10.24	11	21,231	0.05%
2021/02/19	45	10.12	10	10.12	10.20	35	21,007	0.17%
2021/02/18	12	10.57	5	10.54	10.55	7	20,435	0.03%
2021/02/17	34	10.17	340	10.24	10.25	-306	19,864	-1.54%	大賣/鉅額交易
2021/02/05	0	0.00	10	9.62	9.65	-10	18,851	-0.05%
2021/02/04	0	0.00	2	9.54	9.53	-2	18,331	-0.01%
2021/02/03	0	0.00	2	9.37	9.37	-2	17,985	-0.01%
2021/02/02	1	9.21	4	9.21	9.21	-3	17,816	-0.02%
2021/02/01	10	8.94	4	8.91	8.94	6	17,053	0.04%
2021/01/29	0	0.00	7	8.94	8.92	-7	16,923	-0.04%
2021/01/27	5	9.00	20	9.01	9.03	-15	17,044	-0.09%
2021/01/26	0	0.00	68	8.96	8.94	-68	17,302	-0.39%
2021/01/25	1	8.91	0	0.00	8.93	1	17,587	0.01%
2021/01/22	11	9.00	4	8.99	8.96	7	17,836	0.04%
2021/01/21	1	9.07	0	0.00	9.07	1	17,910	0.01%
2021/01/18	3.4	8.90	20	8.89	8.88	-16.6	17,823	-0.09%
2021/01/15	0	0.00	4	9.15	9.12	-4	17,385	-0.02%
2021/01/14	9.3	9.06	21	9.05	9.07	-11.7	17,254	-0.07%
2021/01/13	12.3	9.18	12	9.18	9.21	0.3	16,949	0.00%
2021/01/12	5	8.93	16	8.92	8.91	-11	16,418	-0.07%
2021/01/11	24	8.90	30	8.86	8.89	-6	16,173	-0.04%
2021/01/08	35	8.74	0	0.00	8.73	35	15,877	0.22%
2021/01/07	0	0.00	5	8.73	8.74	-5	15,743	-0.03%
2021/01/06	5	8.58	101	8.58	8.57	-96	15,332	-0.63%	大賣/
2021/01/05	3	8.21	0	0.00	8.22	3	14,491	0.02%
2020/12/31	10	8.29	0	0.00	8.29	10	14,164	0.07%
2020/12/29	0	0.00	4	8.25	8.24	-4	14,118	-0.03%
2020/12/28	1	8.29	0	0.00	8.30	1	14,193	0.01%
2020/12/25	0	0.00	11	8.30	8.26	-11	14,231	-0.08%
2020/12/24	0	0.00	1	8.28	8.33	-1	14,189	-0.01%
2020/12/23	10	8.00	12	8.00	8.02	-2	13,926	-0.01%
2020/12/22	8.1	8.22	24	8.29	8.16	-15.9	13,746	-0.12%
2020/12/21	34.2	8.34	0	0.00	8.33	34.2	13,256	0.26%
2020/12/18	1.1	8.44	0	0.00	8.40	1.1	13,021	0.01%
2020/12/17	0.2	8.40	8	8.34	8.42	-7.8	12,908	-0.06%
2020/12/16	0	0.00	15	8.24	8.25	-15	12,724	-0.12%
2020/12/14	0	0.00	5	8.17	8.14	-5	12,603	-0.04%
2020/12/11	31.2	8.16	20	8.22	8.14	11.2	12,668	0.09%
2020/12/10	5.2	8.05	5	8.07	8.04	0.2	12,641	0.00%
2020/12/09	5	8.03	0	0.00	8.03	5	12,701	0.04%
2020/12/08	10	8.08	0	0.00	8.07	10	12,768	0.08%
2020/12/07	11	8.14	5	8.18	8.13	6	12,759	0.05%
2020/12/04	0	0.00	10	8.16	8.18	-10	12,915	-0.08%
2020/12/03	12	8.06	22	8.03	8.07	-10	12,921	-0.08%
2020/12/02	5	7.92	4	7.92	7.93	1	13,092	0.01%
2020/12/01	7	8.00	0	0.00	8.01	7	13,047	0.05%
2020/11/30	17	8.06	0	0.00	8.04	17	13,047	0.13%
2020/11/27	5	8.01	32	8.06	8.04	-27	12,942	-0.21%
2020/11/26	68	8.20	22	8.21	8.16	46	12,848	0.36%
2020/11/25	56	8.04	27	8.05	8.14	29	12,459	0.23%
2020/11/24	10	7.66	14	7.72	7.75	-4	11,649	-0.03%
2020/11/23	0	0.00	10	7.63	7.63	-10	11,457	-0.09%
2020/11/20	20	7.57	0	0.00	7.58	20	11,393	0.18%
2020/11/19	30	7.59	9	7.57	7.58	21	11,424	0.18%
2020/11/18	9	7.53	0	0.00	7.52	9	11,468	0.08%
2020/11/17	0	0.00	17	7.56	7.58	-17	11,428	-0.15%
2020/11/16	5	7.46	0	0.00	7.48	5	11,645	0.04%
2020/11/13	8	7.48	0	0.00	7.47	8	11,654	0.07%
2020/11/12	8	7.60	17	7.65	7.59	-9	11,584	-0.08%
2020/11/11	10	7.61	4	7.63	7.65	6	11,508	0.05%
2020/11/10	9	7.40	16	7.42	7.42	-7	11,147	-0.06%
2020/11/09	0	0.00	12	7.20	7.22	-12	10,938	-0.11%
2020/11/06	8	7.16	0	0.00	7.12	8	10,921	0.07%
2020/11/05	12	7.24	1.5	7.26	7.23	10.5	10,971	0.10%
2020/11/04	4	7.18	12	7.22	7.27	-8	10,926	-0.07%
2020/11/03	0	0.00	26	7.06	7.07	-26	10,775	-0.24%
2020/11/02	9	6.74	5	6.73	6.74	4	10,549	0.04%
2020/10/30	18	6.91	10	6.91	6.88	8	10,265	0.08%
2020/10/29	5	7.06	4	7.10	7.06	1	10,066	0.01%
2020/10/28	0	0.00	7	7.20	7.21	-7	9,913	-0.07%
2020/10/27	4	7.24	10	7.21	7.24	-6	9,916	-0.06%
2020/10/26	18	7.32	0	0.00	7.29	18	9,863	0.18%
2020/10/23	0	0.00	35	7.48	7.47	-35	9,617	-0.36%
2020/10/22	13	7.42	0	0.00	7.43	13	9,747	0.13%
2020/10/21	5	7.59	8	7.59	7.57	-3	9,650	-0.03%
2020/10/20	4	7.51	11	7.52	7.51	-7	9,694	-0.07%
2020/10/19	4	7.55	4	7.59	7.55	0	9,768	0.00%
2020/10/16	8	7.55	0	0.00	7.53	8	9,992	0.08%
2020/10/15	0	0.00	4	7.62	7.62	-4	10,155	-0.04%
2020/10/14	0	0.00	4	7.53	7.51	-4	10,328	-0.04%
2020/10/13	4	7.49	0	0.00	7.50	4	10,377	0.04%
2020/10/12	10	7.55	0	0.00	7.55	10	10,429	0.10%
2020/10/08	4	7.57	0	0.00	7.58	4	10,467	0.04%
2020/10/07	10	7.56	0	0.00	7.59	10	10,630	0.09%
2020/10/06	0	0.00	1	7.57	7.56	-1	10,706	-0.01%
2020/10/05	5	7.44	0	0.00	7.45	5	11,046	0.05%
2020/09/30	26	7.54	0	0.00	7.54	26	11,162	0.23%
2020/09/29	2	7.68	92	7.66	7.67	-90	11,286	-0.80%
2020/09/28	0	0.00	8	7.69	7.64	-8	11,420	-0.07%
2020/09/25	0	0.00	4	7.68	7.72	-4	11,727	-0.03%
2020/09/22	6	7.72	0	0.00	7.70	6	11,916	0.05%
2020/09/17	8	7.90	0	0.00	7.80	8	12,197	0.07%
2020/09/16	0	0.00	1	7.83	7.84	-1	12,252	-0.01%
2020/09/15	7	7.65	2	7.65	7.65	5	12,268	0.04%
2020/09/14	23	7.72	0	0.00	7.71	23	12,206	0.19%
2020/09/11	6	7.78	0	0.00	7.77	6	12,193	0.05%
2020/09/10	10	7.80	0	0.00	7.88	10	12,153	0.08%
2020/09/09	19	7.69	70	7.71	7.75	-51	12,350	-0.41%
2020/09/08	15	7.91	0	0.00	7.90	15	12,295	0.12%
2020/09/07	8	8.01	55	8.01	8.01	-47	12,536	-0.37%
2020/09/04	13	8.09	21	8.10	8.09	-8	12,569	-0.06%
2020/09/03	25	8.13	0	0.00	8.13	25	12,639	0.20%
2020/09/02	10	8.20	0	0.00	8.19	10	12,816	0.08%
2020/08/31	1	8.20	0	0.00	8.20	1	13,375	0.01%
2020/08/28	11	8.22	0	0.00	8.21	11	13,469	0.08%
2020/08/27	6	8.26	0	0.00	8.24	6	13,778	0.04%
2020/08/26	0	0.00	9	8.30	8.33	-9	14,001	-0.06%
2020/08/25	0	0.00	10	8.25	8.26	-10	14,217	-0.07%
2020/08/24	83	8.18	30	8.18	8.18	53	14,283	0.37%
2020/08/21	0	0.00	2	8.23	8.24	-2	14,585	-0.01%
2020/08/20	27	8.22	0	0.00	8.20	27	14,747	0.18%
2020/08/19	3	8.41	0	0.00	8.39	3	14,730	0.02%
2020/08/18	0	0.00	5	8.45	8.45	-5	14,997	-0.03%
2020/08/14	1	8.44	0	0.00	8.47	1	15,910	0.01%
2020/08/13	0	0.00	3	8.50	8.51	-3	16,215	-0.02%
2020/08/11	0	0.00	8	8.49	8.51	-8	17,799	-0.04%
2020/08/10	2	8.40	0	0.00	8.44	2	18,191	0.01%
2020/08/07	3	8.45	23	8.45	8.44	-20	18,668	-0.11%
2020/08/06	0	0.00	4	8.49	8.47	-4	19,293	-0.02%
2020/08/05	6	8.27	0	0.00	8.33	6	19,752	0.03%
2020/08/03	34	8.10	0	0.00	8.08	34	21,122	0.16%
2020/07/31	25	8.17	0	0.00	8.19	25	21,486	0.12%
2020/07/30	0	0.00	1	8.25	8.23	-1	22,511	0.00%
2020/07/29	3	8.22	0	0.00	8.21	3	23,362	0.01%
2020/07/28	10	8.32	0	0.00	8.28	10	24,202	0.04%
2020/07/27	1	8.30	5	8.41	8.30	-4	25,311	-0.02%
2020/07/24	11	8.42	3	8.42	8.40	8	25,868	0.03%
2020/07/23	20	8.52	5	8.54	8.52	15	26,468	0.06%
2020/07/22	27	8.51	1	8.46	8.52	26	27,067	0.10%
2020/07/20	54	8.19	0	0.00	8.24	54	28,784	0.19%
2020/07/17	26	8.37	50	8.38	8.36	-24	31,124	-0.08%
2020/07/16	28	8.41	50	8.40	8.38	-22	33,410	-0.07%
2020/07/15	38	8.40	65	8.37	8.38	-27	34,477	-0.08%
2020/07/14	23	8.38	14	8.38	8.37	9	35,673	0.03%
2020/07/13	36	8.52	0	0.00	8.50	36	36,935	0.10%
2020/07/10	26	8.53	28	8.52	8.48	-2	38,825	-0.01%
2020/07/09	10	8.71	59	8.73	8.68	-49	41,363	-0.12%
2020/07/08	60	8.79	48	8.82	8.75	12	49,967	0.02%
2020/07/07	4	8.98	5	8.87	8.85	-1	50,541	0.00%
2020/07/06	23	8.74	0	0.00	8.90	23	50,961	0.05%
2020/07/03	42	8.62	2	8.61	8.65	40	52,200	0.08%
2020/07/02	26	8.66	8	8.66	8.63	18	52,778	0.03%
2020/07/01	28	8.64	0	0.00	8.66	28	53,527	0.05%
2020/06/30	41	8.68	0	0.00	8.65	41	53,664	0.08%
2020/06/29	28	8.66	0	0.00	8.66	28	53,864	0.05%
2020/06/24	36	8.86	15	8.82	8.81	21	54,191	0.04%
2020/06/23	39	8.91	5	8.90	8.88	34	54,259	0.06%
2020/06/22	31	8.98	17	8.98	8.92	14	54,477	0.03%
2020/06/19	10	9.01	0	0.00	8.99	10	54,937	0.02%
2020/06/18	16	8.96	0	0.00	8.97	16	55,481	0.03%
2020/06/17	28	9.00	7	9.00	9.01	21	56,294	0.04%
2020/06/16	10	9.01	9	8.90	9.03	1	57,616	0.00%
2020/06/15	7	8.86	0	0.00	8.84	7	59,316	0.01%
2020/06/12	50	8.93	18	8.68	8.97	32	60,253	0.05%
2020/06/11	4	9.18	34	9.22	9.14	-30	60,693	-0.05%
2020/06/10	0	0.00	14	9.35	9.31	-14	61,179	-0.02%
2020/06/09	1	9.42	24	9.44	9.40	-23	62,578	-0.04%
2020/06/08	38	9.61	18	9.51	9.54	20	63,604	0.03%
2020/06/05	0	0.00	28	9.37	9.38	-28	64,870	-0.04%
2020/06/04	15	9.30	14	9.35	9.31	1	66,970	0.00%
2020/06/03	29	9.27	1	9.32	9.39	28	71,890	0.04%
2020/06/02	19	9.14	27	9.15	9.09	-8	72,938	-0.01%
2020/06/01	18	9.22	27	9.23	9.17	-9	73,448	-0.01%
2020/05/29	57	9.20	17	9.19	9.17	40	73,778	0.05%
2020/05/28	7	9.18	96	9.20	9.16	-89	74,481	-0.12%
2020/05/27	10	9.34	12	9.32	9.32	-2	76,350	0.00%
2020/05/26	6	9.37	12	9.40	9.37	-6	77,903	-0.01%
2020/05/25	13	9.33	9	9.37	9.32	4	78,104	0.01%
2020/05/22	52	9.48	14.5	9.39	9.40	37.5	77,988	0.05%
2020/05/21	82	9.66	26	9.66	9.64	56	77,642	0.07%
2020/05/20	7	9.59	23	9.51	9.60	-16	77,309	-0.02%
2020/05/19	32	9.75	64	9.81	9.64	-32	77,196	-0.04%
2020/05/18	10	9.60	51	9.67	9.65	-41	76,245	-0.05%
2020/05/15	24	9.46	18	9.45	9.44	6	75,743	0.01%
2020/05/14	32	9.32	27	9.34	9.30	5	75,426	0.01%
2020/05/13	23	9.37	11	9.49	9.48	12	75,082	0.02%
2020/05/12	53	9.32	24	9.39	9.37	29	74,751	0.04%
2020/05/11	95	9.14	23	9.16	9.47	72	74,379	0.10%
2020/05/08	67	8.85	53	8.86	8.90	14	73,619	0.02%
2020/05/07	14	8.60	23	8.65	8.72	-9	73,312	-0.01%
2020/05/06	66	8.90	145	8.86	8.76	-79	73,076	-0.11%	大賣/
2020/05/05	73	8.84	52	8.85	8.76	21	72,309	0.03%
2020/05/04	64	8.46	76	8.47	8.56	-12	71,781	-0.02%
2020/04/30	46	8.49	115	8.52	8.69	-69	71,342	-0.10%	大賣/
2020/04/29	136	8.00	110	8.01	8.03	26	70,336	0.04%	大買/大賣/
2020/04/28	121	7.75	19	7.73	7.75	102	70,037	0.15%	大買/鉅額交易
2020/04/27	108	7.86	13	7.84	7.88	95	69,574	0.14%	大買/
2020/04/24	76	8.04	56	8.08	8.00	20	68,864	0.03%
2020/04/23	76.5	7.84	68	7.80	8.04	8.5	67,918	0.01%
2020/04/22	127.5	7.56	41	7.57	7.44	86.5	66,657	0.13%	大買/
2020/04/21	132	8.11	6	8.12	8.17	126	64,017	0.20%	大買/鉅額交易
2020/04/20	46	8.41	2	8.37	8.45	44	61,680	0.07%
2020/04/17	60	8.59	30	8.67	8.60	30	60,465	0.05%
2020/04/16	59	8.51	0	0.00	8.50	59	59,081	0.10%
2020/04/15	109	8.64	27	8.60	8.64	82	57,670	0.14%	大買/
2020/04/14	146	8.49	48	8.40	8.67	98	55,679	0.18%	大買/
2020/04/13	334	8.48	10	8.75	8.26	324	52,711	0.61%	大買/鉅額交易
2020/04/10	61	9.47	31	9.61	9.60	30	43,879	0.07%
2020/04/09	20	9.84	79	9.78	9.85	-59	43,089	-0.14%
2020/04/08	116	9.26	34	9.10	9.43	82	42,459	0.19%	大買/
2020/04/07	17	10.18	4	10.18	10.14	13	40,824	0.03%
2020/04/06	32	10.07	4	10.30	10.23	28	40,088	0.07%
2020/04/01	1	10.06	6	10.12	10.23	-5	39,173	-0.01%
2020/03/31	5	10.08	31	9.90	10.08	-26	38,809	-0.07%
2020/03/30	35	9.76	0	0.00	9.79	35	38,430	0.09%
2020/03/27	35	10.13	2	10.11	10.17	33	37,874	0.09%
2020/03/26	30	10.19	6	10.27	10.33	24	37,560	0.06%
2020/03/25	38	10.51	3	10.52	10.46	35	37,155	0.09%
2020/03/24	7	10.32	50	10.36	10.36	-43	36,522	-0.12%
2020/03/23	218	9.72	230	9.71	10.10	-12	35,836	-0.03%	大買/大賣/
2020/03/20	99	10.22	118	10.34	10.41	-19	34,923	-0.05%	大賣/
2020/03/19	81	9.17	57	9.43	9.12	24	33,485	0.07%
2020/03/18	96	10.25	2	10.38	10.25	94	31,478	0.30%
2020/03/17	24	10.75	15	10.77	10.75	9	30,205	0.03%
2020/03/16	107	11.01	67	11.02	10.95	40	29,232	0.14%	大買/
2020/03/13	79	10.71	15	10.76	11.34	64	28,400	0.23%
2020/03/12	105	11.04	89	11.00	11.00	16	26,833	0.06%	大買/
2020/03/11	76	11.70	93	11.70	11.55	-17	25,529	-0.07%
2020/03/10	53	11.08	44	11.09	11.31	9	23,875	0.04%
2020/03/09	206	10.76	112	11.07	10.41	94	21,554	0.44%	大買/大賣/
2020/03/06	26	13.44	1	13.42	13.38	25	16,447	0.15%
2020/03/05	386	13.85	0	0.00	13.84	386	15,037	2.57%	大買/鉅額交易
2020/03/04	7	13.97	6	14.00	13.98	1	14,143	0.01%
2020/03/03	5	13.99	60	14.06	13.97	-55	13,496	-0.41%
2020/03/02	74	13.42	0	0.00	13.51	74	12,621	0.59%
2020/02/27	45	14.20	2	14.20	14.15	43	10,302	0.42%
2020/02/26	35	14.84	0	0.00	14.82	35	8,480	0.41%
2020/02/25	8	15.08	41	15.12	15.10	-33	8,068	-0.41%
2020/02/24	3	15.21	3	15.19	15.26	0	7,863	0.00%
2020/02/21	2	15.64	0	0.00	15.62	2	7,593	0.03%
2020/02/20	4	15.74	10	15.76	15.69	-6	7,450	-0.08%
2020/02/19	13	15.27	0	0.00	15.39	13	7,232	0.18%
2020/02/18	5	15.19	7	15.17	15.16	-2	7,063	-0.03%
2020/02/17	1	15.20	2	15.21	15.27	-1	6,911	-0.01%
2020/02/14	3	15.07	0	0.00	15.11	3	6,678	0.04%
2020/02/13	0	0.00	3	15.04	15.03	-3	6,450	-0.05%
2020/02/12	11	14.84	0	0.00	14.85	11	6,049	0.18%
2020/02/11	14	14.70	0	0.00	14.73	14	5,781	0.24%
2020/02/10	19	14.76	0	0.00	14.76	19	5,469	0.35%
2020/02/07	10	15.03	0	0.00	14.98	10	5,208	0.19%
2020/02/06	8	15.09	2	15.02	15.25	6	4,979	0.12%
2020/02/05	12	14.67	25	14.71	14.72	-13	4,683	-0.28%
2020/02/04	13	14.84	0	0.00	14.87	13	4,308	0.30%
2020/02/03	25	15.15	0	0.00	15.22	25	3,775	0.66%
2020/01/30	3	15.93	0	0.00	16.01	3	3,116	0.10%
2020/01/17	2	17.15	0	0.00	17.15	2	3,072	0.07%
2020/01/09	7	17.61	0	0.00	17.58	7	3,389	0.21%
2020/01/08	1	18.95	1	18.94	18.55	0	3,373	0.00%
2020/01/07	2	18.38	3	18.24	18.27	-1	3,373	-0.03%
2020/01/06	5	18.81	0	0.00	18.83	5	3,550	0.14%
2020/01/02	1	17.88	0	0.00	17.83	1	3,636	0.03%
2019/12/25	0	0.00	7	17.79	17.81	-7	4,850	-0.14%
2019/12/09	0	0.00	1	17.22	17.21	-1	5,424	-0.02%
2019/12/02	3	16.45	0	0.00	16.45	3	5,603	0.05%
2019/11/26	0	0.00	1	16.97	16.96	-1	5,649	-0.02%
2019/11/22	0	0.00	5	17.04	17.02	-5	5,754	-0.09%
2019/11/21	6	16.64	1	16.63	16.64	5	5,737	0.09%
2019/11/20	1	16.28	0	0.00	16.24	1	5,683	0.02%
2019/11/18	0	0.00	1	16.93	16.92	-1	5,647	-0.02%
2019/11/13	0	0.00	1	16.62	16.58	-1	5,576	-0.02%
2019/11/12	0	0.00	2	16.67	16.67	-2	5,599	-0.04%
2019/11/06	0	0.00	2	16.66	16.66	-2	5,835	-0.03%
2019/11/04	0	0.00	1	16.38	16.37	-1	5,820	-0.02%
2019/11/01	1	15.95	0	0.00	16.00	1	5,762	0.02%
2019/10/28	5	16.58	0	0.00	16.55	5	5,803	0.09%
2019/10/25	0	0.00	1	16.39	16.39	-1	5,691	-0.02%
2019/10/24	1	16.27	3	16.27	16.28	-2	5,556	-0.04%
2019/10/23	0	0.00	1	15.86	15.86	-1	5,349	-0.02%
2019/10/15	1	15.68	0	0.00	15.67	1	5,217	0.02%
2019/10/14	0	0.00	1	15.97	15.97	-1	5,133	-0.02%
2019/10/09	2	15.51	0	0.00	15.51	2	4,937	0.04%
2019/10/07	1	15.59	0	0.00	15.61	1	4,804	0.02%
2019/10/04	1	15.69	0	0.00	15.69	1	4,626	0.02%
2019/10/03	1	15.81	0	0.00	15.86	1	4,146	0.02%
2019/10/01	1	16.13	0	0.00	16.14	1	3,748	0.03%
2019/09/26	1	16.66	0	0.00	16.65	1	3,607	0.03%
2019/09/18	2	17.32	0	0.00	17.32	2	3,722	0.05%
2019/09/17	1	18.08	1	18.16	18.19	0	3,648	0.00%
2019/09/16	0	0.00	1	17.68	17.55	-1	3,590	-0.03%
2019/09/12	1	16.59	0	0.00	16.58	1	3,395	0.03%
2019/09/11	0	0.00	10	17.03	17.05	-10	3,400	-0.29%
2019/09/05	0	0.00	5	16.47	16.56	-5	3,466	-0.14%
2019/09/04	5	16.04	0	0.00	16.04	5	3,405	0.15%
2019/08/26	3	15.87	0	0.00	15.86	3	3,548	0.08%
2019/08/20	0	0.00	1	16.55	16.57	-1	3,387	-0.03%
2019/08/14	0	0.00	2	16.64	16.59	-2	3,366	-0.06%
2019/08/13	0	0.00	1	16.16	16.17	-1	3,256	-0.03%
2019/08/12	0	0.00	1	16.02	16.02	-1	3,237	-0.03%
2019/08/08	1	15.59	0	0.00	15.72	1	3,191	0.03%
2019/08/02	2	16.30	0	0.00	16.28	2	2,770	0.07%
2019/07/30	2	16.86	0	0.00	16.85	2	2,578	0.08%
2019/07/24	0	0.00	1	16.84	16.82	-1	2,565	-0.04%
2019/07/19	1	16.58	0	0.00	16.62	1	2,545	0.04%
2019/07/17	1	17.03	0	0.00	17.05	1	2,497	0.04%
2019/07/16	0	0.00	10	17.55	17.55	-10	2,522	-0.40%
2019/07/12	0	0.00	1	17.86	17.83	-1	2,499	-0.04%
2019/07/02	0	0.00	20	17.38	17.38	-20	2,426	-0.82%
2019/06/26	0	0.00	1	17.36	17.41	-1	2,398	-0.04%
2019/06/21	0	0.00	1	16.89	16.74	-1	2,252	-0.04%
2019/06/14	11	15.56	0	0.00	15.67	11	2,067	0.53%
2019/06/10	30	16.19	1	16.09	16.19	29	1,814	1.60%
2019/06/05	2	15.85	0	0.00	15.82	2	1,690	0.12%
2019/06/04	1	15.88	0	0.00	15.84	1	1,659	0.06%
2019/06/03	5	15.86	0	0.00	15.82	5	1,628	0.31%
2019/05/31	1	16.73	0	0.00	16.74	1	1,488	0.07%
2019/05/24	1	17.38	82	17.38	17.47	-81	1,512	-5.35%
2019/05/14	2	18.20	30	18.15	18.19	-28	1,759	-1.59%
2019/05/07	0	0.00	1	18.49	18.51	-1	1,892	-0.05%
2019/05/03	1	18.29	0	0.00	18.28	1	1,929	0.05%
2019/04/23	1	19.50	3	19.53	19.55	-2	2,109	-0.09%
2019/04/22	0	0.00	9	19.33	19.44	-9	2,176	-0.41%
2019/04/03	0	0.00	1	18.62	18.62	-1	3,242	-0.03%
2019/03/28	0	0.00	5	17.91	17.88	-5	3,747	-0.13%
2019/03/13	0	0.00	1	17.70	17.73	-1	4,757	-0.02%
2019/02/26	0	0.00	2	17.25	17.22	-2	5,275	-0.04%
2019/02/21	3	17.67	0	0.00	17.75	3	5,246	0.06%
2019/02/19	0	0.00	10	17.58	17.58	-10	5,208	-0.19%
2019/02/18	0	0.00	1	17.55	17.59	-1	5,192	-0.02%
2019/02/15	0	0.00	1	17.23	17.20	-1	5,200	-0.02%
2019/02/13	0	0.00	5	16.91	16.93	-5	5,130	-0.10%
2019/02/12	0	0.00	10	16.66	16.66	-10	5,108	-0.20%
2019/01/29	0	0.00	10	16.11	16.20	-10	5,019	-0.20%
2019/01/21	0	0.00	30	16.58	16.67	-30	4,900	-0.61%
2019/01/16	0	0.00	30	16.24	16.35	-30	4,843	-0.62%
2019/01/11	0	0.00	30	16.45	16.54	-30	4,756	-0.63%
2019/01/10	0	0.00	16	16.37	16.37	-16	4,656	-0.34%
2019/01/09	0	0.00	5	16.00	16.06	-5	4,511	-0.11%
2019/01/04	1	15.00	2	15.13	15.18	-1	4,215	-0.02%
2019/01/02	1	14.50	0	0.00	14.50	1	4,033	0.02%
2018/12/27	84	14.82	0	0.00	14.88	84	3,872	2.17%
2018/12/26	40	13.99	0	0.00	14.01	40	3,707	1.08%
2018/12/24	30	14.70	0	0.00	14.83	30	3,253	0.92%
2018/12/20	0	0.00	5	15.26	15.16	-5	2,912	-0.17%
2018/12/19	44	15.15	0	0.00	15.31	44	2,800	1.57%
2018/12/18	3	16.04	0	0.00	15.97	3	2,521	0.12%
2018/12/17	2	16.62	0	0.00	16.62	2	2,321	0.09%
2018/12/12	10	16.80	0	0.00	16.87	10	2,079	0.48%
2018/12/11	5	16.55	0	0.00	16.55	5	2,018	0.25%
2018/12/07	10	16.72	0	0.00	16.61	10	1,836	0.54%
2018/11/30	20	16.63	0	0.00	16.65	20	1,467	1.36%
2018/11/26	10	16.48	0	0.00	16.78	10	1,165	0.86%
2018/11/21	11	17.62	0	0.00	17.62	11	1,032	1.07%
2018/11/13	1	19.20	0	0.00	19.20	1	860	0.12%
2018/11/07	1	20.10	0	0.00	20.11	1	810	0.12%
2018/11/01	1	21.09	0	0.00	21.09	1	808	0.12%
2018/10/30	1	21.70	0	0.00	21.81	1	783	0.13%
2018/10/25	0	0.00	5	21.49	21.46	-5	776	-0.64%
2018/10/09	0	0.00	5	23.98	24.12	-5	625	-0.80%
2018/08/24	0	0.00	2	22.02	22.01	-2	899	-0.22%
2018/08/10	2	21.33	0	0.00	21.31	2	930	0.21%
2018/07/27	0	0.00	2	22.07	22.08	-2	972	-0.21%
2018/07/19	2	21.47	0	0.00	21.48	2	962	0.21%
2018/06/22	0	0.00	2	20.39	20.34	-2	1,071	-0.19%
2018/06/21	0	0.00	1	20.12	20.13	-1	1,086	-0.09%
2018/06/14	1	20.39	0	0.00	20.38	1	1,215	0.08%
2018/06/12	2	20.28	0	0.00	20.32	2	1,221	0.16%
2018/06/08	0	0.00	2	20.27	20.21	-2	1,194	-0.17%
2018/06/07	1	19.90	0	0.00	20.00	1	1,187	0.08%
2018/06/04	1	20.21	0	0.00	20.17	1	1,212	0.08%
2018/04/11	0	0.00	1	20.00	19.90	-1	1,963	-0.05%
2018/04/03	1	19.26	0	0.00	19.26	1	2,053	0.05%
2018/04/02	0	0.00	1	19.88	19.88	-1	2,083	-0.05%
2018/03/29	0	0.00	12	19.70	19.70	-12	2,289	-0.52%
2018/03/28	1	19.72	0	0.00	19.72	1	2,293	0.04%
2018/03/26	0	0.00	3	20.00	20.03	-3	2,329	-0.13%
2018/03/20	0	0.00	1	18.99	19.03	-1	2,192	-0.05%
2018/03/19	0	0.00	1	18.96	18.94	-1	2,201	-0.05%
2018/03/13	1	18.70	0	0.00	18.72	1	2,278	0.04%
2018/03/12	0	0.00	1	18.95	18.92	-1	2,302	-0.04%
2018/03/09	1	18.46	0	0.00	18.44	1	2,307	0.04%
2018/03/08	1	18.72	0	0.00	18.71	1	2,283	0.04%
2018/03/06	0	0.00	1	19.13	19.12	-1	2,296	-0.04%
2018/03/01	1	18.80	0	0.00	18.82	1	2,341	0.04%
2018/02/26	0	0.00	2	19.33	19.44	-2	2,451	-0.08%
2018/02/21	10	18.76	0	0.00	18.63	10	2,580	0.39%
2018/02/06	0	0.00	25	19.27	19.25	-25	2,575	-0.97%
2018/01/18	0	0.00	20	19.45	19.47	-20	3,021	-0.66%
2018/01/10	0	0.00	1	19.23	19.23	-1	2,941	-0.03%
2018/01/03	0	0.00	3	18.36	18.34	-3	2,922	-0.10%