期元大S&P石油 (00642U)-元大-苗栗券商分點個股進出

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
17.86
漲跌
▼0.64
漲幅
-3.46%
成交量
3,793張
產業
上市
447人加入追蹤

立即追蹤
本地時間:13:30

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-苗栗券商分點個股進出

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-苗栗券商分點個股進出
元大-苗栗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
2024/05/02	4	17.81	3	17.84	17.86	1	3,602	0.03%
2024/04/30	3	18.50	1	18.55	18.50	2	3,575	0.06%
2024/04/29	0	0.00	6	18.64	18.66	-6	3,737	-0.16%
2024/04/23	1	18.47	0	0.00	18.49	1	3,912	0.03%
2024/04/22	9	18.35	5	18.33	18.31	4	3,918	0.10%
2024/04/19	2	19.17	6	18.80	18.88	-4	3,880	-0.10%
2024/04/18	6	18.45	0	0.00	18.45	6	3,828	0.16%
2024/04/16	0	0.00	6.2	19.15	19.17	-6.2	3,862	-0.16%
2024/04/12	0	0.00	0.3	19.06	19.04	-0.3	3,921	-0.01%
2024/04/11	0	0.00	5	19.14	19.15	-5	3,936	-0.13%
2024/04/09	0	0.00	3	19.14	19.13	-3	4,257	-0.07%
2024/03/15	0	0.00	7	17.74	17.72	-7	5,201	-0.13%
2024/03/14	0	0.00	3	17.47	17.44	-3	5,179	-0.06%
2024/02/26	5	16.63	5	16.62	16.63	0	5,894	0.00%
2024/02/19	0	0.00	1	16.97	16.95	-1	6,076	-0.02%
2024/02/15	0	0.00	94	16.51	16.58	-94	5,978	-1.57%
2024/02/05	31	15.82	0	0.00	15.91	31	5,779	0.54%
2024/02/02	31	16.21	0	0.00	16.20	31	5,675	0.55%
2024/02/01	33	16.61	0	0.00	16.61	33	5,660	0.58%
2024/01/31	0	0.00	8	16.93	16.87	-8	5,778	-0.14%
2024/01/30	5	16.75	0	0.00	16.78	5	5,788	0.09%
2024/01/26	0	0.00	3	16.77	16.73	-3	5,680	-0.05%
2024/01/19	0	0.00	25	16.12	16.11	-25	5,432	-0.46%
2024/01/18	1	15.94	3	15.93	15.92	-2	5,351	-0.04%
2024/01/15	3	15.86	1	15.89	15.90	2	5,456	0.04%
2024/01/12	0	0.00	3	15.99	16.00	-3	5,497	-0.05%
2024/01/11	3	15.59	0	0.00	15.66	3	5,378	0.06%
2024/01/10	0	0.00	5	15.76	15.80	-5	5,416	-0.09%
2024/01/09	5	15.45	0	0.00	15.47	5	5,421	0.09%
2024/01/04	0	0.00	1	15.91	15.96	-1	5,474	-0.02%
2024/01/03	6	15.39	0	0.00	15.36	6	5,411	0.11%
2024/01/02	0	0.00	23	15.84	15.87	-23	5,248	-0.44%
2023/12/29	10	15.68	0	0.00	15.74	10	5,263	0.19%
2023/12/28	16	16.12	0	0.00	16.09	16	5,103	0.31%
2023/12/27	3	16.40	8	16.41	16.43	-5	5,054	-0.10%
2023/12/25	8	16.10	0.7	16.10	16.00	7.3	5,002	0.15%
2023/12/21	0	0.00	3	16.12	16.14	-3	4,916	-0.06%
2023/12/20	2.2	16.19	0	0.00	16.16	2.2	4,871	0.05%
2023/12/19	0	0.00	1	15.93	15.93	-1	4,783	-0.02%
2023/12/18	0.3	15.77	0.2	15.78	15.77	0.1	4,737	0.00%
2023/12/15	0.5	15.79	7	15.74	15.78	-6.6	4,754	-0.14%
2023/12/14	5	15.35	13	15.38	15.33	-8	4,636	-0.17%
2023/12/13	13	15.06	0	0.00	15.11	13	4,579	0.28%
2023/12/11	4	15.70	23	15.77	15.78	-19	4,299	-0.44%
2023/12/08	8	15.38	7	15.46	15.49	1	4,253	0.02%
2023/12/07	7	15.34	0	0.00	15.39	7	4,163	0.17%
2023/12/06	9	15.95	0	0.00	15.95	9	3,938	0.23%
2023/12/05	10	16.11	0	0.00	16.12	10	3,850	0.26%
2023/12/04	23	16.28	8	16.20	16.22	15	3,774	0.40%
2023/12/01	2	16.67	0	0.00	16.74	2	3,562	0.06%
2023/11/30	0	0.00	12	17.01	17.14	-12	3,508	-0.34%
2023/11/29	0	0.00	3	16.90	16.80	-3	3,477	-0.09%
2023/11/28	3	16.55	0	0.00	16.51	3	3,507	0.09%
2023/11/27	10	16.60	5	16.50	16.50	5	3,493	0.14%
2023/11/24	1	16.85	5	16.90	16.82	-4	3,437	-0.12%
2023/11/22	4	17.10	12	17.11	17.10	-8	3,389	-0.24%
2023/11/21	6	17.06	0	0.00	17.05	6	3,378	0.18%
2023/11/20	2	16.85	29	16.80	16.88	-27	3,358	-0.80%
2023/11/17	21	16.17	0	0.00	16.18	21	3,258	0.64%
2023/11/16	18	16.88	0	0.00	16.84	18	3,090	0.58%
2023/11/15	1	17.24	0	0.00	17.32	1	3,052	0.03%
2023/11/14	0	0.00	35	17.35	17.37	-35	3,059	-1.14%
2023/11/13	1	16.93	0	0.00	16.95	1	3,057	0.03%
2023/11/10	10	16.76	4	16.90	16.87	6	3,114	0.19%
2023/11/09	12	16.74	0	0.00	16.71	12	3,098	0.39%
2023/11/08	16	17.07	0	0.00	17.04	16	3,015	0.53%
2023/11/07	8	17.77	0	0.00	17.78	8	2,904	0.28%
2023/11/06	10	17.88	0	0.00	17.88	10	2,943	0.34%
2023/11/03	0	0.00	3	18.18	18.28	-3	2,919	-0.10%
2023/11/02	3	17.96	0	0.00	17.95	3	2,908	0.10%
2023/11/01	6	17.99	11	17.96	17.95	-5	2,914	-0.17%
2023/10/31	5	18.28	0	0.00	18.28	5	2,915	0.17%
2023/10/26	0	0.00	3	18.86	18.84	-3	2,953	-0.10%
2023/10/25	4	18.44	0	0.00	18.45	4	2,947	0.14%
2023/10/20	0	0.00	1.1	19.70	19.74	-1.1	2,986	-0.04%
2023/10/19	2	19.18	0	0.00	19.25	2	2,987	0.07%
2023/10/17	0.5	18.81	3	18.84	18.81	-2.5	2,992	-0.08%
2023/10/16	2	19.09	0	0.00	19.10	2	2,945	0.07%
2023/10/13	0	0.00	5	18.16	18.22	-5	2,909	-0.17%
2023/10/12	6	18.00	0	0.00	18.05	6	2,986	0.20%
2023/10/11	2	18.61	10	18.62	18.65	-8	2,998	-0.27%
2023/10/06	8	17.95	0.5	17.96	17.87	7.5	3,046	0.25%
2023/10/05	2	18.30	0	0.00	18.33	2	3,183	0.06%
2023/10/02	0	0.00	3	19.66	19.66	-3	3,682	-0.08%
2023/09/28	0	0.00	21	20.43	20.43	-21	3,958	-0.53%
2023/09/27	0	0.00	3	19.66	19.74	-3	4,081	-0.07%
2023/09/22	2	19.41	0	0.00	19.51	2	4,461	0.04%
2023/09/19	1	19.62	0	0.00	19.69	1	5,022	0.02%
2023/09/13	0	0.00	2	19.06	19.08	-2	5,797	-0.03%
2023/09/12	0	0.00	4	18.78	18.77	-4	6,142	-0.07%
2023/09/04	0	0.00	10	18.30	18.29	-10	7,647	-0.13%
2023/08/28	0	0.00	6	17.07	17.07	-6	8,560	-0.07%
2023/08/16	0	0.00	5	17.18	17.14	-5	9,537	-0.05%
2023/08/11	2	17.56	0	0.00	17.53	2	9,660	0.02%
2023/08/08	1	17.40	0	0.00	17.41	1	9,973	0.01%
2023/08/07	0	0.00	3	17.57	17.56	-3	10,001	-0.03%
2023/08/04	0	0.00	5	17.37	17.34	-5	10,088	-0.05%
2023/08/01	3	17.30	0	0.00	17.28	3	10,307	0.03%
2023/07/31	0	0.00	3	17.02	17.00	-3	10,493	-0.03%
2023/07/28	0	0.00	30	16.88	16.88	-30	11,063	-0.27%
2023/07/26	0	0.00	2	16.78	16.73	-2	11,447	-0.02%
2023/07/25	0	0.00	7	16.71	16.72	-7	11,454	-0.06%
2023/07/21	7	16.14	2	16.13	16.13	5	11,471	0.04%
2023/07/19	0	0.00	6	15.97	15.92	-6	11,416	-0.05%
2023/07/18	6	15.68	0	0.00	15.70	6	11,414	0.05%
2023/07/17	1	15.77	16	15.77	15.74	-15	11,419	-0.13%
2023/07/14	1	16.22	0	0.00	16.17	1	11,342	0.01%
2023/07/12	7	15.83	0	0.00	15.80	7	11,160	0.06%
2023/07/11	0	0.00	3	15.54	15.54	-3	11,014	-0.03%
2023/07/10	6	15.53	0	0.00	15.53	6	11,019	0.05%
2023/07/07	0	0.00	15	15.25	15.26	-15	10,798	-0.14%
2023/07/06	1	15.17	0	0.00	15.17	1	10,673	0.01%
2023/07/04	1	14.83	14	14.80	14.83	-13	10,574	-0.12%
2023/06/30	0	0.00	35	14.78	14.76	-35	11,217	-0.31%
2023/06/29	0	0.00	10	14.67	14.62	-10	11,140	-0.09%
2023/06/28	51	14.41	10	14.46	14.45	41	11,236	0.36%
2023/06/27	17	14.72	19	14.77	14.81	-2	11,067	-0.02%
2023/06/26	25	14.72	0	0.00	14.69	25	11,075	0.23%
2023/06/21	0	0.00	4	15.10	15.11	-4	11,006	-0.04%
2023/06/20	0	0.00	6	15.01	14.97	-6	10,893	-0.06%
2023/06/19	0	0.00	14	14.94	14.97	-14	10,895	-0.13%
2023/06/16	0	0.00	34	14.88	14.88	-34	10,779	-0.32%
2023/06/15	16	14.47	1	14.48	14.49	15	10,788	0.14%
2023/06/14	10	14.66	40	14.66	14.72	-30	10,789	-0.28%
2023/06/13	34	14.31	0	0.00	14.33	34	11,262	0.30%
2023/06/12	25	14.72	0	0.00	14.70	25	11,068	0.23%
2023/06/09	18	15.03	0	0.00	15.01	18	11,148	0.16%
2023/06/08	0	0.00	15	15.27	15.29	-15	11,049	-0.14%
2023/06/05	1	15.31	24	15.32	15.33	-23	10,940	-0.21%
2023/06/02	0	0.00	14	14.85	14.87	-14	10,758	-0.13%
2023/06/01	20	14.45	8	14.51	14.48	12	10,750	0.11%
2023/05/31	32	14.69	0	0.00	14.65	32	10,483	0.31%
2023/05/29	1	15.49	10	15.48	15.46	-9	10,116	-0.09%
2023/05/26	10	15.17	0	0.00	15.20	10	10,147	0.10%
2023/05/25	2	15.66	0	0.00	15.64	2	10,344	0.02%
2023/05/24	0	0.00	5	15.58	15.60	-5	10,284	-0.05%
2023/05/22	3	15.14	0	0.00	15.06	3	10,138	0.03%
2023/05/18	8	15.36	3	15.34	15.34	5	10,028	0.05%
2023/05/17	3	14.93	0	0.00	14.99	3	9,906	0.03%
2023/05/16	7	15.14	12	15.10	15.11	-5	9,921	-0.05%
2023/05/15	15	14.77	0	0.00	14.77	15	9,927	0.15%
2023/05/12	3	14.97	0	0.00	14.95	3	9,824	0.03%
2023/05/11	0	0.00	1	15.46	15.46	-1	9,680	-0.01%
2023/05/10	1	15.50	2	15.49	15.46	-1	9,744	-0.01%
2023/05/09	0	0.00	6	15.38	15.38	-6	9,719	-0.06%
2023/05/08	1	15.15	8	15.10	15.16	-7	9,765	-0.07%
2023/05/05	18	14.55	0	0.00	14.64	18	9,681	0.19%
2023/05/04	3	14.65	0	0.00	14.61	3	9,514	0.03%
2023/05/03	3	15.17	0	0.00	15.15	3	8,915	0.03%
2023/04/28	1	15.92	16	15.85	15.90	-15	8,514	-0.18%
2023/04/27	13	15.76	0	0.00	15.76	13	8,497	0.15%
2023/04/26	5	16.29	0	0.00	16.41	5	8,393	0.06%
2023/04/17	0	0.00	2	17.39	17.38	-2	8,538	-0.02%
2023/04/13	0	0.00	20	17.51	17.47	-20	8,586	-0.23%
2023/04/10	0	0.00	0.1	16.96	17.00	-0.1	8,438	0.00%
2023/04/07	0	0.00	11.5	16.87	16.80	-11.5	8,381	-0.14%
2023/04/06	0	0.00	2	16.90	16.86	-2	8,163	-0.02%
2023/03/31	0	0.00	7	15.67	15.66	-7	7,549	-0.09%
2023/03/29	0	0.00	1	15.53	15.52	-1	7,298	-0.01%
2023/03/28	0.1	15.31	50	15.34	15.31	-49.9	7,118	-0.70%
2023/03/27	10	14.63	0	0.00	14.66	10	6,801	0.15%
2023/03/24	15	14.62	1	14.71	14.73	14	6,777	0.21%
2023/03/23	17	14.80	58	14.83	14.79	-41	6,653	-0.62%
2023/03/22	0	0.00	1	14.57	14.62	-1	6,615	-0.02%
2023/03/21	3	14.21	7	14.18	14.26	-4	6,570	-0.06%
2023/03/20	35.5	14.27	8	14.08	14.07	27.5	6,548	0.42%
2023/03/17	11	14.52	5	14.57	14.66	6	6,286	0.10%
2023/03/16	31	14.59	20	14.47	14.52	11	6,236	0.18%
2023/03/15	14	15.37	0	0.00	15.41	14	5,837	0.24%
2023/03/14	21	15.83	0	0.00	15.69	21	5,494	0.38%
2023/03/13	0	0.00	20	16.29	16.31	-20	5,141	-0.39%
2023/03/10	32	16.02	13	15.96	15.96	19	5,131	0.37%
2023/03/09	5	16.26	0	0.00	16.28	5	4,998	0.10%
2023/03/06	5	16.78	4	16.76	16.69	1	5,112	0.02%
2023/03/03	0	0.00	5	16.48	16.49	-5	5,000	-0.10%
2023/03/02	2	16.43	2	16.44	16.44	0	5,073	0.00%
2023/03/01	0	0.00	5	16.37	16.40	-5	5,037	-0.10%
2023/02/24	1	16.08	19	16.09	16.11	-18	4,976	-0.36%
2023/02/23	19	15.71	3	15.74	15.76	16	5,031	0.32%
2023/02/22	5	16.15	0	0.00	16.12	5	4,808	0.10%
2023/02/21	0	0.00	8	16.35	16.19	-8	4,837	-0.17%
2023/02/20	13	16.21	0	0.00	16.26	13	4,814	0.27%
2023/02/13	0	0.00	2	16.69	16.67	-2	4,812	-0.04%
2023/02/08	0	0.00	48	16.35	16.35	-48	4,656	-1.03%
2023/02/06	22	15.60	10	15.59	15.58	12	4,518	0.27%
2023/02/03	20	16.07	0	0.00	16.00	20	4,319	0.46%
2023/02/02	10	16.28	0	0.00	16.29	10	4,224	0.24%
2023/02/01	0	0.00	3	16.77	16.73	-3	4,172	-0.07%
2023/01/31	8	16.49	0	0.00	16.43	8	4,213	0.19%
2023/01/30	3	16.80	0	0.00	16.77	3	4,186	0.07%
2023/01/12	0	0.00	5	16.51	16.51	-5	4,109	-0.12%
2023/01/05	5	15.74	0	0.00	15.82	5	3,996	0.13%
2023/01/03	0	0.00	2	17.04	17.04	-2	3,959	-0.05%
2022/12/26	1	16.90	1	16.89	16.88	0	4,005	0.00%
2022/12/16	0	0.00	1	16.27	16.20	-1	4,182	-0.02%
2022/12/15	0	0.00	31	16.48	16.36	-31	4,179	-0.74%
2022/12/13	2	15.74	0	0.00	15.92	2	4,065	0.05%
2022/12/12	10	15.38	0	0.00	15.36	10	4,003	0.25%
2022/12/09	10	15.48	7	15.44	15.45	3	3,953	0.08%
2022/12/08	8	15.58	8	15.63	15.65	0	3,882	0.00%
2022/12/07	15	15.99	0	0.00	15.98	15	3,785	0.40%
2022/12/06	13	16.62	0	0.00	16.60	13	3,693	0.35%
2022/12/02	0	0.00	2	17.37	17.37	-2	3,738	-0.05%
2022/12/01	0	0.00	24	17.30	17.23	-24	3,819	-0.63%
2022/11/29	5	16.61	5	16.52	17.07	0	3,800	0.00%
2022/11/28	7	16.11	0	0.00	15.95	7	3,743	0.19%
2022/11/25	8	16.86	0	0.00	16.90	8	3,635	0.22%
2022/11/24	9	16.77	0	0.00	16.77	9	3,642	0.25%
2022/11/23	0	0.00	0.2	17.51	17.45	-0.2	3,539	0.00%
2022/11/22	2.2	17.29	11	17.29	17.31	-8.8	3,527	-0.25%
2022/11/21	19	17.20	5.5	17.20	17.12	13.5	3,487	0.39%
2022/11/18	3.5	17.67	3	17.75	17.72	0.5	3,385	0.01%
2022/11/17	10	18.12	0	0.00	18.08	10	3,401	0.29%
2022/11/16	5	18.42	0	0.00	18.48	5	3,398	0.15%
2022/11/15	3	18.18	0	0.00	18.26	3	3,395	0.09%
2022/11/10	3	18.40	0	0.00	18.41	3	3,439	0.09%
2022/11/07	0	0.00	3	19.57	19.58	-3	3,530	-0.08%
2022/10/28	0	0.00	3	18.96	18.86	-3	3,632	-0.08%
2022/10/27	0	0.00	4	18.85	18.86	-4	3,632	-0.11%
2022/10/24	1	18.15	0	0.00	18.10	1	3,662	0.03%
2022/10/20	0	0.00	3	18.17	18.35	-3	3,721	-0.08%
2022/10/19	3	17.75	0	0.00	17.75	3	3,701	0.08%
2022/10/18	3	18.11	0	0.00	18.24	3	3,738	0.08%
2022/10/14	0	0.00	3	18.73	18.84	-3	3,751	-0.08%
2022/10/12	1	18.70	2	18.71	18.69	-1	3,778	-0.03%
2022/10/11	0	0.00	4	19.25	19.11	-4	3,780	-0.11%
2022/10/05	0	0.00	5	18.19	18.19	-5	3,688	-0.14%
2022/10/04	0	0.00	4	17.74	17.74	-4	3,674	-0.11%
2022/09/30	0	0.00	1	17.09	17.14	-1	3,721	-0.03%
2022/09/29	0	0.00	1	17.30	17.30	-1	3,780	-0.03%
2022/09/28	3	16.45	0	0.00	16.43	3	3,816	0.08%
2022/09/27	1	16.39	0	0.00	16.43	1	3,790	0.03%
2022/09/26	2	16.73	2	16.62	16.60	0	3,715	0.00%
2022/09/22	2	17.45	2	17.65	17.62	0	3,614	0.00%
2022/09/21	12	17.65	5	17.73	17.78	7	3,606	0.19%
2022/09/16	3	17.87	0	0.00	17.91	3	3,581	0.08%
2022/09/13	0	0.00	9	18.28	18.31	-9	3,680	-0.24%
2022/09/12	3	17.85	4	17.90	17.86	-1	3,601	-0.03%
2022/09/08	7	17.34	1	17.33	17.33	6	3,562	0.17%
2022/09/07	9	17.96	0	0.00	17.85	9	3,498	0.26%
2022/09/05	3	18.55	0	0.00	18.52	3	3,373	0.09%
2022/09/02	0	0.00	2	18.36	18.45	-2	3,372	-0.06%
2022/09/01	2	18.67	0	0.00	18.62	2	3,331	0.06%
2022/08/30	0	0.00	5	20.15	20.18	-5	3,250	-0.15%
2022/08/25	0	0.00	1	19.87	19.82	-1	3,401	-0.03%
2022/08/24	1	19.44	3	19.46	19.44	-2	3,365	-0.06%
2022/08/22	18	18.58	0	0.00	18.52	18	3,323	0.54%
2022/08/19	0	0.00	1	18.65	18.61	-1	3,397	-0.03%
2022/08/18	1	18.24	3	18.21	18.25	-2	3,343	-0.06%
2022/08/17	5	17.94	0	0.00	18.04	5	3,345	0.15%
2022/08/16	2	18.22	0	0.00	18.37	2	3,283	0.06%
2022/08/15	2	18.80	1	18.81	18.78	1	3,250	0.03%
2022/08/12	0	0.00	1	19.30	19.27	-1	3,233	-0.03%
2022/08/09	1	18.65	6	18.66	18.65	-5	3,363	-0.15%
2022/08/08	2	18.29	0	0.00	18.39	2	3,472	0.06%
2022/08/05	3	18.24	2	18.20	18.31	1	3,526	0.03%
2022/08/04	3	18.73	0	0.00	18.75	3	3,590	0.08%
2022/08/02	1	19.14	0	0.00	19.18	1	3,653	0.03%
2022/08/01	0	0.00	2	19.97	19.95	-2	3,732	-0.05%
2022/07/29	3	19.84	0	0.00	19.84	3	3,817	0.08%
2022/07/28	0	0.00	10	20.24	20.14	-10	3,953	-0.25%
2022/07/19	1	20.30	0	0.00	20.29	1	4,025	0.02%
2022/07/14	0	0.00	1	19.35	19.32	-1	4,015	-0.02%
2022/07/06	14	19.93	1	20.06	19.95	13	4,260	0.31%
2022/07/05	1	22.08	0	0.00	21.87	1	4,202	0.02%
2022/06/29	0	0.00	1	21.98	22.02	-1	4,477	-0.02%
2022/06/28	0	0.00	2	21.92	21.95	-2	4,639	-0.04%
2022/06/27	2	21.30	0	0.00	21.28	2	4,703	0.04%
2022/06/24	1	20.69	0.5	20.68	20.78	0.5	4,794	0.01%
2022/06/16	1	22.71	0	0.00	22.57	1	5,434	0.02%
2022/06/14	0	0.00	2	23.50	23.46	-2	5,695	-0.04%
2022/06/13	2	23.05	0	0.00	23.05	2	5,848	0.03%
2022/06/08	0	0.00	1	23.32	23.29	-1	6,681	-0.01%
2022/06/06	1	23.15	2	23.20	23.13	-1	7,579	-0.01%
2022/06/02	1	21.70	0	0.00	21.86	1	7,832	0.01%
2022/06/01	1	22.20	0	0.00	22.25	1	8,475	0.01%
2022/05/31	0	0.00	2	22.65	22.85	-2	8,792	-0.02%
2022/05/27	0	0.00	1	22.10	22.08	-1	9,631	-0.01%
2022/05/26	0	0.00	2	21.53	21.50	-2	9,738	-0.02%
2022/05/20	3	21.13	2	21.16	21.20	1	10,837	0.01%
2022/05/18	0	0.00	3	21.61	21.54	-3	11,054	-0.03%
2022/05/13	0	0.00	1	20.56	20.64	-1	11,421	-0.01%
2022/05/12	0	0.00	1	20.15	19.97	-1	11,625	-0.01%
2022/05/11	1	19.48	0	0.00	19.61	1	11,548	0.01%
2022/05/10	5	19.45	4	19.38	19.71	1	11,552	0.01%
2022/05/09	2	20.80	0	0.00	21.09	2	11,547	0.02%
2022/05/06	2	20.83	2	20.64	20.80	0	11,474	0.00%
2022/05/05	0	0.00	5	20.70	20.72	-5	11,802	-0.04%
2022/04/29	0	0.00	5	20.20	20.33	-5	11,970	-0.04%
2022/04/27	3	19.58	3	19.65	19.47	0	12,030	0.00%
2022/04/20	3	19.54	12	19.75	19.72	-9	13,122	-0.07%
2022/04/18	0	0.00	4.2	20.49	20.44	-4.2	13,313	-0.03%
2022/04/15	0	0.00	4	19.95	20.10	-4	13,246	-0.03%
2022/04/14	0	0.00	1	19.67	19.66	-1	13,554	-0.01%
2022/04/13	7	19.04	5	19.17	19.05	2	13,487	0.01%
2022/04/12	3	18.30	0	0.00	18.35	3	13,452	0.02%
2022/04/11	1	18.21	6	18.31	18.19	-5	13,414	-0.04%
2022/04/08	7	18.19	0	0.00	18.21	7	13,396	0.05%
2022/04/07	5	18.45	1	18.52	18.38	4	13,413	0.03%
2022/04/01	5	18.81	0	0.00	18.78	5	13,548	0.04%
2022/03/31	2	19.27	0	0.00	19.02	2	13,560	0.01%
2022/03/29	1	19.69	0	0.00	19.78	1	13,586	0.01%
2022/03/28	0	0.00	1	20.80	20.77	-1	13,601	-0.01%
2022/03/25	0	0.00	6	21.13	21.06	-6	13,543	-0.04%
2022/03/24	5	21.67	10	21.85	21.50	-5	13,613	-0.04%
2022/03/23	1	20.60	6	20.58	20.73	-5	13,417	-0.04%
2022/03/22	1	21.20	4	21.23	21.21	-3	13,349	-0.02%
2022/03/21	0	0.00	2	19.98	20.01	-2	13,225	-0.02%
2022/03/18	2	19.51	11	19.22	19.44	-9	13,152	-0.07%
2022/03/17	13	17.83	0	0.00	17.91	13	12,982	0.10%
2022/03/16	0	0.00	1	17.93	17.90	-1	12,986	-0.01%
2022/03/15	10.1	18.33	4	18.26	18.09	6.1	12,926	0.05%
2022/03/14	1	19.41	2	19.55	19.50	-1	12,650	-0.01%
2022/03/11	5.1	19.36	1	19.30	19.38	4.1	12,563	0.03%
2022/03/10	3	19.88	8	19.93	20.11	-5	12,392	-0.04%
2022/03/09	3	22.83	2	22.85	22.85	1	11,904	0.01%
2022/03/08	2	22.12	2	21.53	22.17	0	11,965	0.00%
2022/03/07	6	22.62	5	22.62	22.94	1	11,876	0.01%
2022/03/04	3.1	19.93	0	0.00	20.00	3.1	11,436	0.03%
2022/03/03	4	20.54	2	20.71	20.71	2	11,636	0.02%
2022/03/02	2	19.65	2	19.69	19.62	0	11,333	0.00%
2022/02/25	2.1	17.24	2.1	17.18	17.20	-0.1	10,753	0.00%
2022/02/24	3.1	17.14	2	17.36	17.46	1.1	10,578	0.01%
2022/02/22	1	16.87	0	0.00	16.81	1	10,153	0.01%
2022/02/21	0	0.00	1	16.21	16.24	-1	10,076	-0.01%
2022/02/17	0	0.00	1	16.45	16.42	-1	9,881	-0.01%
2022/02/16	1	16.30	0	0.00	16.31	1	9,725	0.01%
2022/02/15	0	0.00	1	16.82	16.79	-1	9,524	-0.01%
2022/02/14	3	16.79	1	16.74	16.78	2	9,432	0.02%
2022/02/07	0	0.00	10	16.29	16.33	-10	9,392	-0.11%
2022/01/24	0	0.00	1	15.27	15.23	-1	8,957	-0.01%
2022/01/19	0	0.00	7	15.30	15.20	-7	9,028	-0.08%
2022/01/18	2	14.84	4	14.90	14.96	-2	8,683	-0.02%
2022/01/17	1	14.83	11	14.82	14.82	-10	8,610	-0.12%
2022/01/13	0	0.00	5	14.52	14.49	-5	8,443	-0.06%
2022/01/12	0	0.00	9	14.31	14.32	-9	8,311	-0.11%
2022/01/11	1	13.86	0	0.00	13.88	1	8,146	0.01%
2022/01/10	0	0.00	9	13.89	13.95	-9	8,248	-0.11%
2022/01/07	0	0.00	35	14.10	14.10	-35	8,311	-0.42%
2022/01/05	0	0.00	6	13.56	13.57	-6	8,021	-0.07%
2022/01/03	4	13.40	0	0.00	13.39	4	8,315	0.05%
2021/12/30	0	0.00	3	13.56	13.56	-3	8,427	-0.04%
2021/12/29	0	0.00	28	13.42	13.41	-28	8,583	-0.33%
2021/12/28	0.5	13.34	15	13.39	13.38	-14.5	8,860	-0.16%
2021/12/23	0.5	12.92	0	0.00	12.91	0.5	8,876	0.01%
2021/12/22	0	0.00	1	12.60	12.61	-1	8,852	-0.01%
2021/12/20	4	12.18	0	0.00	12.13	4	9,428	0.04%
2021/12/17	0	0.00	5	12.63	12.63	-5	9,449	-0.05%
2021/12/16	2	12.63	0	0.00	12.63	2	9,544	0.02%
2021/12/14	3	12.54	0	0.00	12.53	3	9,698	0.03%
2021/12/13	0	0.00	4	12.84	12.82	-4	10,032	-0.04%
2021/12/10	2	12.55	0	0.00	12.52	2	10,051	0.02%
2021/12/09	16	12.85	1	12.79	12.90	15	10,167	0.15%
2021/12/08	7	12.69	5	12.70	12.68	2	10,251	0.02%
2021/12/07	4	12.36	0	0.00	12.43	4	10,148	0.04%
2021/12/06	5	11.98	0	0.00	12.02	5	10,102	0.05%
2021/12/03	1	11.85	0	0.00	12.00	1	9,999	0.01%
2021/12/02	2	11.72	0	0.00	11.70	2	9,894	0.02%
2021/12/01	2	11.84	0	0.00	12.04	2	9,504	0.02%
2021/11/30	4	12.52	0	0.00	12.30	4	9,423	0.04%
2021/11/29	9	12.66	0	0.00	12.53	9	9,257	0.10%
2021/11/25	1	13.83	0	0.00	13.83	1	8,811	0.01%
2021/11/24	0	0.00	1	13.93	13.90	-1	8,845	-0.01%
2021/11/22	1	13.42	0	0.00	13.44	1	8,832	0.01%
2021/11/19	3	13.83	0	0.00	13.94	3	8,763	0.03%
2021/11/18	1	13.62	0	0.00	13.64	1	8,809	0.01%
2021/11/15	1	13.96	0	0.00	14.02	1	9,049	0.01%
2021/11/12	0	0.00	1	14.19	14.13	-1	9,034	-0.01%
2021/11/04	1	13.94	2	13.90	13.96	-1	8,855	-0.01%
2021/11/03	0	0.00	0	14.37	14.42	0	8,955	0.00%
2021/11/02	0	14.66	3	14.58	14.58	-3	8,983	-0.03%
2021/11/01	0	0.00	0	14.43	14.48	0	9,157	0.00%
2021/10/28	3	14.13	2	14.15	14.15	1	9,105	0.01%
2021/10/27	0	14.63	0	0.00	14.59	0	9,056	0.00%
2021/10/26	0	14.57	0	0.00	14.58	0	9,110	0.00%
2021/10/25	0	0.00	0	14.66	14.72	0	9,147	0.00%
2021/10/22	0	14.34	0	0.00	14.32	0	9,181	0.00%
2021/10/21	0	14.59	1	14.53	14.51	-1	9,234	-0.01%
2021/10/20	0	14.32	8	14.33	14.26	-8	9,257	-0.09%
2021/10/19	3	14.22	0	0.00	14.31	3	9,355	0.03%
2021/10/15	0	0.00	2	14.15	14.17	-2	9,439	-0.02%
2021/10/14	0	0.00	2	13.97	14.01	-2	9,839	-0.02%
2021/10/12	0	0.00	3	13.97	13.97	-3	9,971	-0.03%
2021/10/08	0	0.00	15	13.76	13.77	-15	9,998	-0.15%
2021/10/07	3	13.36	7	13.33	13.30	-4	9,906	-0.04%
2021/10/06	1	13.72	5	13.67	13.72	-4	9,854	-0.04%
2021/10/05	0	13.44	5	13.42	13.48	-5	9,689	-0.05%
2021/10/04	0	13.11	7	13.11	13.13	-7	9,442	-0.07%
2021/10/01	0	0.00	7	12.99	12.97	-7	9,468	-0.07%
2021/09/30	0	0.00	3	12.96	12.95	-3	9,661	-0.03%
2021/09/29	0	12.90	0	0.00	12.81	0	9,788	0.00%
2021/09/28	0	0.00	10	13.16	13.17	-10	9,738	-0.10%
2021/09/27	0	12.97	0	0.00	12.96	0	9,581	0.00%
2021/09/24	0	0.00	3	12.72	12.68	-3	9,356	-0.03%
2021/09/22	7	12.30	0	0.00	12.35	7	9,267	0.08%
2021/09/16	0	0.00	1.1	12.55	12.53	-1.1	9,222	-0.01%
2021/09/15	0	12.22	0	0.00	12.23	0	8,895	0.00%
2021/09/14	0	12.18	0	12.17	12.24	0	8,940	0.00%
2021/09/13	0	0.00	0.1	12.06	12.07	-0.1	8,938	0.00%
2021/09/10	4.1	11.71	0	0.00	11.83	4.1	8,963	0.05%
2021/09/09	0	0.00	1	11.99	11.96	-1	9,137	-0.01%
2021/09/08	0	11.84	2	11.82	11.83	-2	9,239	-0.02%
2021/09/06	2	11.82	0	0.00	11.80	2	9,631	0.02%
2021/09/03	0	12.02	5	12.04	12.03	-5	9,719	-0.05%
2021/09/02	1	11.75	0	0.00	11.79	1	9,591	0.01%
2021/09/01	0	11.91	0	0.00	11.89	0	9,805	0.00%
2021/08/31	0	11.89	0	0.00	11.92	0	9,914	0.00%
2021/08/30	0	0.00	2	11.90	11.85	-2	9,952	-0.02%
2021/08/27	0	11.71	16	11.72	11.81	-16	10,043	-0.16%
2021/08/25	0	0.00	25	11.67	11.64	-25	10,484	-0.24%
2021/08/24	1	11.45	0.1	11.36	11.42	0.9	10,662	0.01%
2021/08/23	1.1	10.90	0	0.00	10.99	1.1	10,604	0.01%
2021/08/20	9.1	11.06	0.1	11.08	11.05	8.9	10,940	0.08%
2021/08/19	1	11.14	0	0.00	11.12	1	10,916	0.01%
2021/08/18	1.1	11.50	0	0.00	11.55	1.1	10,877	0.01%
2021/08/17	0	11.67	0	0.00	11.62	0	11,458	0.00%
2021/08/16	0	11.68	0	0.00	11.67	0	11,598	0.00%
2021/08/13	2	11.85	0	0.00	11.79	2	11,877	0.02%
2021/08/12	1	11.95	96.1	11.94	11.96	-95.1	12,004	-0.79%
2021/08/11	0.1	11.80	0.2	11.78	11.76	-0.1	12,114	0.00%
2021/08/10	5.2	11.52	3.1	11.53	11.55	2.1	12,537	0.02%
2021/08/09	90.1	11.59	0	0.00	11.59	90.1	13,108	0.69%
2021/08/05	17	11.80	0	0.00	11.80	17	13,308	0.13%
2021/08/04	5	12.14	0	0.00	12.13	5	13,895	0.04%
2021/07/23	0	0.00	5	12.35	12.36	-5	16,112	-0.03%
2021/07/22	0	0.00	3	12.08	12.05	-3	16,153	-0.02%
2021/07/21	24	11.55	0	0.00	11.52	24	16,183	0.15%
2021/07/20	6	11.53	5	11.49	11.51	1	16,241	0.01%
2021/07/19	1	12.15	0	0.00	12.21	1	15,886	0.01%
2021/07/16	0	0.00	1	12.32	12.33	-1	15,955	-0.01%
2021/07/15	2	12.41	0	0.00	12.43	2	16,240	0.01%
2021/07/09	0	0.00	1	12.47	12.51	-1	17,408	-0.01%
2021/07/08	1	12.29	2	12.32	12.35	-1	17,561	-0.01%
2021/07/07	3	12.53	0	0.00	12.58	3	17,544	0.02%
2021/07/06	0	0.00	11	13.09	13.09	-11	17,409	-0.06%
2021/07/02	0.1	12.86	2	12.85	12.83	-1.9	17,304	-0.01%
2021/07/01	0	0.00	1	12.58	12.55	-1	17,218	-0.01%
2021/06/30	0	0.00	1	12.53	12.54	-1	17,363	-0.01%
2021/06/29	0	0.00	3	12.39	12.42	-3	17,536	-0.02%
2021/06/28	0	0.00	4	12.63	12.64	-4	17,538	-0.02%
2021/06/23	0	0.00	2	12.49	12.50	-2	19,118	-0.01%
2021/06/16	0	0.00	1	12.28	12.33	-1	21,840	0.00%
2021/06/09	0	0.00	1	11.99	11.96	-1	22,139	0.00%
2021/06/03	1	11.75	96	11.76	11.76	-95	23,191	-0.41%
2021/06/02	1	11.54	0	0.00	11.52	1	24,015	0.00%
2021/05/24	0	0.00	7	10.89	10.89	-7	25,938	-0.03%
2021/05/14	0	0.00	9	10.83	10.87	-9	28,321	-0.03%
2021/05/13	0	0.00	4	11.13	11.10	-4	28,847	-0.01%
2021/05/12	0	0.00	3	11.13	11.11	-3	29,105	-0.01%
2021/05/11	0	0.00	57	10.98	10.95	-57	29,164	-0.20%
2021/05/07	0	0.00	23	11.07	11.09	-23	29,021	-0.08%
2021/05/05	0	0.00	2.1	11.28	11.22	-2.1	28,821	-0.01%
2021/05/04	0.1	10.94	2	10.95	10.92	-1.9	28,228	-0.01%
2021/05/03	0	0.00	5	10.81	10.76	-5	27,823	-0.02%
2021/04/29	0	0.00	0.1	10.91	10.87	-0.1	27,789	0.00%
2021/04/28	0.1	10.69	5	10.71	10.69	-4.9	27,506	-0.02%
2021/04/27	2	10.59	2	10.60	10.60	0	27,711	0.00%
2021/04/22	6	10.40	15	10.43	10.43	-9	28,179	-0.03%
2021/04/21	1	10.58	4	10.60	10.60	-3	28,292	-0.01%
2021/04/20	4	10.90	11	10.86	10.92	-7	28,498	-0.02%
2021/04/19	0	0.00	14	10.76	10.76	-14	28,396	-0.05%
2021/04/16	0	0.00	7	10.85	10.87	-7	28,483	-0.02%
2021/04/15	6	10.77	22	10.77	10.80	-16	28,404	-0.06%
2021/04/14	3	10.39	3.1	10.38	10.39	-0.1	28,205	0.00%
2021/04/13	1.1	10.28	11	10.23	10.26	-9.9	28,906	-0.03%
2021/04/09	2	10.20	0	0.00	10.20	2	29,109	0.01%
2021/04/08	2	10.21	0	0.00	10.20	2	29,111	0.01%
2021/04/07	0	0.00	4	10.20	10.20	-4	29,132	-0.01%
2021/04/06	1	10.20	0	0.00	10.14	1	29,135	0.00%
2021/04/01	6	10.23	10	10.20	10.24	-4	28,953	-0.01%
2021/03/31	5	10.41	0	0.00	10.44	5	28,798	0.02%
2021/03/30	1	10.55	2	10.55	10.54	-1	29,004	0.00%
2021/03/29	0	0.00	12	10.45	10.22	-12	28,755	-0.04%
2021/03/25	0	0.00	8	10.34	10.30	-8	28,434	-0.03%
2021/03/24	21	9.93	0	0.00	9.94	21	27,668	0.08%
2021/03/23	1	10.44	0	0.00	10.45	1	26,837	0.00%
2021/03/22	7	10.51	0	0.00	10.48	7	26,914	0.03%
2021/03/19	5	10.30	0	0.00	10.33	5	26,769	0.02%
2021/03/18	21	11.05	1	11.01	11.04	20	25,827	0.08%
2021/03/17	0	0.00	9.1	11.13	11.15	-9.1	25,754	-0.04%
2021/03/16	0	0.00	3	11.11	11.15	-3	25,646	-0.01%
2021/03/15	0.1	11.36	0	0.00	11.33	0.1	25,494	0.00%
2021/03/12	0	0.00	3	11.27	11.25	-3	25,406	-0.01%
2021/03/11	1	11.12	1	11.10	11.11	0	25,255	0.00%
2021/03/10	5	10.90	0	0.00	10.88	5	25,248	0.02%
2021/03/09	7	11.16	2	11.21	11.22	5	24,822	0.02%
2021/03/08	6	11.49	19	11.49	11.49	-13	24,479	-0.05%
2021/03/05	1	10.91	110	10.93	10.92	-109	23,381	-0.47%	大賣/鉅額交易
2021/03/04	1	10.40	7	10.49	10.47	-6	22,477	-0.03%
2021/03/02	8	10.20	1	10.23	10.17	7	22,543	0.03%
2021/02/26	5	10.73	58	10.73	10.68	-53	22,827	-0.23%
2021/02/25	5	10.77	3	10.78	10.75	2	22,617	0.01%
2021/02/24	7	10.44	2	10.46	10.40	5	22,095	0.02%
2021/02/23	12	10.67	13	10.69	10.69	-1	21,862	0.00%
2021/02/22	74	10.23	24	10.20	10.24	50	21,231	0.24%
2021/02/19	8	10.14	9	10.13	10.20	-1	21,007	0.00%
2021/02/18	18	10.56	14	10.56	10.55	4	20,435	0.02%
2021/02/17	12	10.23	85	10.19	10.25	-73	19,864	-0.37%
2021/02/05	24	9.63	4	9.64	9.65	20	18,851	0.11%
2021/02/04	0	0.00	2	9.50	9.53	-2	18,331	-0.01%
2021/02/03	4	9.36	1.1	9.35	9.37	2.9	17,985	0.02%
2021/02/02	9.1	9.21	15	9.19	9.21	-5.9	17,816	-0.03%
2021/02/01	1	8.90	5	8.94	8.94	-4	17,053	-0.02%
2021/01/29	0	0.00	5	8.93	8.92	-5	16,923	-0.03%
2021/01/28	1	8.98	0	0.00	8.97	1	16,922	0.01%
2021/01/26	7	8.97	0	0.00	8.94	7	17,302	0.04%
2021/01/25	0	0.00	18	8.91	8.93	-18	17,587	-0.10%
2021/01/22	6	8.98	0	0.00	8.96	6	17,836	0.03%
2021/01/20	50	9.09	60	9.09	9.10	-10	17,852	-0.06%
2021/01/19	1	8.95	13	8.95	8.94	-12	17,570	-0.07%
2021/01/18	1	8.89	32	8.89	8.88	-31	17,823	-0.17%
2021/01/15	0	0.00	210	9.16	9.12	-210	17,385	-1.21%	大賣/鉅額交易
2021/01/14	8	9.06	5	9.06	9.07	3	17,254	0.02%
2021/01/13	0	0.00	27	9.19	9.21	-27	16,949	-0.16%
2021/01/12	2	8.91	58	8.92	8.91	-56	16,418	-0.34%
2021/01/11	84	8.90	58	8.92	8.89	26	16,173	0.16%
2021/01/08	10	8.72	2	8.70	8.73	8	15,877	0.05%
2021/01/07	3	8.71	4	8.74	8.74	-1	15,743	-0.01%
2021/01/06	0	0.00	70	8.55	8.57	-70	15,332	-0.46%
2021/01/05	9	8.23	0	0.00	8.22	9	14,491	0.06%
2021/01/04	30	8.41	3.1	8.40	8.41	26.9	14,371	0.19%
2020/12/31	0.1	8.33	0	0.00	8.29	0.1	14,164	0.00%
2020/12/30	21	8.30	1	8.30	8.29	20	14,131	0.14%
2020/12/28	2	8.28	0	0.00	8.30	2	14,193	0.01%
2020/12/24	0	0.00	9	8.33	8.33	-9	14,189	-0.06%
2020/12/23	0	0.00	10	8.03	8.02	-10	13,926	-0.07%
2020/12/22	4	8.24	11	8.19	8.16	-7	13,746	-0.05%
2020/12/21	12	8.37	1	8.36	8.33	11	13,256	0.08%
2020/12/18	1	8.41	10.2	8.41	8.40	-9.2	13,021	-0.07%
2020/12/17	1.2	8.34	1	8.41	8.42	0.2	12,908	0.00%
2020/12/16	10	8.25	39	8.22	8.25	-29	12,724	-0.23%
2020/12/15	60	8.15	0	0.00	8.11	60	12,611	0.48%
2020/12/14	1	8.13	0	0.00	8.14	1	12,603	0.01%
2020/12/11	32	8.15	11	8.22	8.14	21	12,668	0.17%
2020/12/10	0	0.00	1	8.07	8.04	-1	12,641	-0.01%
2020/12/09	10	8.09	0	0.00	8.03	10	12,701	0.08%
2020/12/08	4	8.06	0	0.00	8.07	4	12,768	0.03%
2020/12/07	3	8.15	5	8.13	8.13	-2	12,759	-0.02%
2020/12/04	1	8.17	103	8.14	8.18	-102	12,915	-0.79%	大賣/鉅額交易
2020/12/03	30	8.04	2	8.08	8.07	28	12,921	0.22%
2020/12/02	21	7.92	20	7.92	7.93	1	13,092	0.01%
2020/11/30	3	8.09	40	8.09	8.04	-37	13,047	-0.28%
2020/11/26	42	8.22	1	8.15	8.16	41	12,848	0.32%
2020/11/25	30	8.11	103	7.92	8.14	-73	12,459	-0.59%	大賣/
2020/11/24	100	7.74	2	7.69	7.75	98	11,649	0.84%
2020/11/23	2	7.61	2	7.62	7.63	0	11,457	0.00%
2020/11/20	1	7.57	0	0.00	7.58	1	11,393	0.01%
2020/11/19	6	7.56	5	7.59	7.58	1	11,424	0.01%
2020/11/18	0	0.00	2	7.52	7.52	-2	11,468	-0.02%
2020/11/17	3	7.58	3	7.57	7.58	0	11,428	0.00%
2020/11/13	100	7.45	0	0.00	7.47	100	11,654	0.86%
2020/11/12	1	7.59	0	0.00	7.59	1	11,584	0.01%
2020/11/11	8	7.60	15	7.56	7.65	-7	11,508	-0.06%
2020/11/05	0	0.00	100	7.24	7.23	-100	10,971	-0.91%
2020/11/04	0	0.00	73	7.20	7.27	-73	10,926	-0.67%
2020/11/03	3	7.06	400	7.06	7.07	-397	10,775	-3.68%	大賣/鉅額交易
2020/11/02	0	0.00	431	6.74	6.74	-431	10,549	-4.09%	大賣/鉅額交易
2020/10/30	207	6.91	0	0.00	6.88	207	10,265	2.02%	大買/鉅額交易
2020/10/29	61	7.08	0	0.00	7.06	61	10,066	0.61%
2020/10/28	6	7.21	1	7.23	7.21	5	9,913	0.05%
2020/10/27	6	7.21	0	0.00	7.24	6	9,916	0.06%
2020/10/26	3	7.30	6	7.30	7.29	-3	9,863	-0.03%
2020/10/22	4	7.43	0	0.00	7.43	4	9,747	0.04%
2020/10/21	0	0.00	3	7.58	7.57	-3	9,650	-0.03%
2020/10/20	0	0.00	110	7.53	7.51	-110	9,694	-1.13%	大賣/鉅額交易
2020/10/15	50	7.60	0	0.00	7.62	50	10,155	0.49%
2020/10/13	1	7.49	0	0.00	7.50	1	10,377	0.01%
2020/10/12	0	0.00	1	7.57	7.55	-1	10,429	-0.01%
2020/10/07	20	7.58	0	0.00	7.59	20	10,630	0.19%
2020/10/06	1	7.52	4	7.58	7.56	-3	10,706	-0.03%
2020/10/05	3	7.45	0	0.00	7.45	3	11,046	0.03%
2020/09/30	1	7.56	0	0.00	7.54	1	11,162	0.01%
2020/09/29	10	7.70	0	0.00	7.67	10	11,286	0.09%
2020/09/28	4	7.67	3	7.65	7.64	1	11,420	0.01%
2020/09/25	11	7.69	0	0.00	7.72	11	11,727	0.09%
2020/09/23	0	0.00	2	7.68	7.67	-2	11,740	-0.02%
2020/09/22	15	7.74	0	0.00	7.70	15	11,916	0.13%
2020/09/18	0	0.00	2	7.90	7.94	-2	12,086	-0.02%
2020/09/17	4	7.82	0	0.00	7.80	4	12,197	0.03%
2020/09/15	6	7.65	13	7.66	7.65	-7	12,268	-0.06%
2020/09/14	3	7.71	165	7.74	7.71	-162	12,206	-1.33%	大賣/鉅額交易
2020/09/11	3	7.77	2	7.77	7.77	1	12,193	0.01%
2020/09/10	1	7.85	5	7.81	7.88	-4	12,153	-0.03%
2020/09/09	6	7.70	13	7.69	7.75	-7	12,350	-0.06%
2020/09/07	6	8.01	0	0.00	8.01	6	12,536	0.05%
2020/09/04	2	8.10	1	8.10	8.09	1	12,569	0.01%
2020/09/03	202	8.15	1	8.14	8.13	201	12,639	1.59%	大買/鉅額交易
2020/09/01	5	8.19	0	0.00	8.19	5	13,248	0.04%
2020/08/31	204	8.21	0	0.00	8.20	204	13,375	1.53%	大買/鉅額交易
2020/08/28	403	8.21	0	0.00	8.21	403	13,469	2.99%	大買/鉅額交易
2020/08/24	5	8.17	8	8.20	8.18	-3	14,283	-0.02%
2020/08/21	2	8.22	0	0.00	8.24	2	14,585	0.01%
2020/08/20	12	8.24	0	0.00	8.20	12	14,747	0.08%
2020/08/19	4	8.42	10	8.42	8.39	-6	14,730	-0.04%
2020/08/17	12	8.47	0	0.00	8.46	12	15,580	0.08%
2020/08/13	2	8.51	1	8.51	8.51	1	16,215	0.01%
2020/08/12	0	0.00	5	8.48	8.47	-5	17,187	-0.03%
2020/08/11	0	0.00	352	8.48	8.51	-352	17,799	-1.98%	大賣/鉅額交易
2020/08/10	3	8.42	0	0.00	8.44	3	18,191	0.02%
2020/08/07	3	8.45	0	0.00	8.44	3	18,668	0.02%
2020/08/06	13	8.49	1	8.49	8.47	12	19,293	0.06%
2020/08/05	2	8.28	10	8.29	8.33	-8	19,752	-0.04%
2020/08/04	10	8.10	0	0.00	8.17	10	20,673	0.05%
2020/08/03	7	8.11	3	8.09	8.08	4	21,122	0.02%
2020/07/31	2	8.15	0	0.00	8.19	2	21,486	0.01%
2020/07/30	4	8.24	0	0.00	8.23	4	22,511	0.02%
2020/07/29	1	8.23	1	8.23	8.21	0	23,362	0.00%
2020/07/28	2	8.29	0	0.00	8.28	2	24,202	0.01%
2020/07/24	4	8.45	0	0.00	8.40	4	25,868	0.02%
2020/07/23	4	8.53	377	8.54	8.52	-373	26,468	-1.41%	大賣/鉅額交易
2020/07/22	2	8.50	0	0.00	8.52	2	27,067	0.01%
2020/07/21	381	8.28	2	8.27	8.30	379	27,748	1.37%	大買/鉅額交易
2020/07/20	5	8.20	0	0.00	8.24	5	28,784	0.02%
2020/07/17	6	8.39	16	8.36	8.36	-10	31,124	-0.03%
2020/07/16	4	8.41	0	0.00	8.38	4	33,410	0.01%
2020/07/15	0	0.00	1	8.48	8.38	-1	34,477	0.00%
2020/07/14	6	8.39	0	0.00	8.37	6	35,673	0.02%
2020/07/13	0	0.00	41	8.52	8.50	-41	36,935	-0.11%
2020/07/10	8	8.55	4	8.51	8.48	4	38,825	0.01%
2020/07/09	2	8.72	0	0.00	8.68	2	41,363	0.00%
2020/07/08	8	8.73	0	0.00	8.75	8	49,967	0.02%
2020/07/07	11	8.93	25	8.96	8.85	-14	50,541	-0.03%
2020/07/06	47	8.88	9	8.84	8.90	38	50,961	0.07%
2020/07/03	5	8.63	0	0.00	8.65	5	52,200	0.01%
2020/07/02	1	8.67	0	0.00	8.63	1	52,778	0.00%
2020/07/01	1	8.64	0	0.00	8.66	1	53,527	0.00%
2020/06/30	3	8.68	0	0.00	8.65	3	53,664	0.01%
2020/06/29	5	8.67	2	8.66	8.66	3	53,864	0.01%
2020/06/24	13	8.82	0	0.00	8.81	13	54,191	0.02%
2020/06/23	1	8.91	0	0.00	8.88	1	54,259	0.00%
2020/06/22	7	8.97	3	8.96	8.92	4	54,477	0.01%
2020/06/19	1	9.02	0	0.00	8.99	1	54,937	0.00%
2020/06/18	3	8.95	2	8.96	8.97	1	55,481	0.00%
2020/06/16	1	9.00	0	0.00	9.03	1	57,616	0.00%
2020/06/15	11	8.85	2	8.86	8.84	9	59,316	0.02%
2020/06/12	7	8.84	88	8.64	8.97	-81	60,253	-0.13%
2020/06/11	9	9.21	27	9.20	9.14	-18	60,693	-0.03%
2020/06/10	10	9.34	1	9.36	9.31	9	61,179	0.01%
2020/06/09	16	9.40	0	0.00	9.40	16	62,578	0.03%
2020/06/08	8	9.54	1	9.52	9.54	7	63,604	0.01%
2020/06/05	31	9.38	25	9.37	9.38	6	64,870	0.01%
2020/06/04	7	9.28	40	9.31	9.31	-33	66,970	-0.05%
2020/06/03	19	9.40	2	9.38	9.39	17	71,890	0.02%
2020/06/02	7	9.14	26	9.13	9.09	-19	72,938	-0.03%
2020/06/01	4	9.22	1	9.20	9.17	3	73,448	0.00%
2020/05/29	0	0.00	4	9.19	9.17	-4	73,778	-0.01%
2020/05/28	10	9.17	12	9.20	9.16	-2	74,481	0.00%
2020/05/27	3	9.33	7	9.34	9.32	-4	76,350	-0.01%
2020/05/26	5	9.36	1	9.45	9.37	4	77,903	0.01%
2020/05/25	10	9.31	4	9.35	9.32	6	78,104	0.01%
2020/05/22	9	9.45	1	9.48	9.40	8	77,988	0.01%
2020/05/21	21	9.67	14	9.70	9.64	7	77,642	0.01%
2020/05/20	2	9.53	30	9.55	9.60	-28	77,309	-0.04%
2020/05/19	137	9.81	18	9.84	9.64	119	77,196	0.15%	大買/鉅額交易
2020/05/18	23	9.66	15	9.61	9.65	8	76,245	0.01%
2020/05/15	272	9.49	14	9.51	9.44	258	75,743	0.34%	大買/鉅額交易
2020/05/14	22	9.32	6	9.35	9.30	16	75,426	0.02%
2020/05/13	12	9.44	20	9.40	9.48	-8	75,082	-0.01%
2020/05/12	11	9.29	43	9.38	9.37	-32	74,751	-0.04%
2020/05/11	39	9.10	243	9.30	9.47	-204	74,379	-0.27%	大賣/鉅額交易
2020/05/08	111	8.89	23.1	8.86	8.90	87.9	73,619	0.12%	大買/
2020/05/07	22	8.64	10	8.67	8.72	12	73,312	0.02%
2020/05/06	23	8.92	115	8.94	8.76	-92	73,076	-0.13%	大賣/
2020/05/05	39	8.88	31	8.84	8.76	8	72,309	0.01%
2020/05/04	20	8.53	4	8.55	8.56	16	71,781	0.02%
2020/04/30	50	8.51	39	8.52	8.69	11	71,342	0.02%
2020/04/29	14	8.02	5	7.98	8.03	9	70,336	0.01%
2020/04/28	5	7.74	1,203	7.71	7.75	-1,198	70,037	-1.71%	大賣/鉅額交易
2020/04/27	5	7.86	27	7.89	7.88	-22	69,574	-0.03%
2020/04/24	13	8.05	826	8.02	8.00	-813	68,864	-1.18%	大賣/鉅額交易
2020/04/23	34	7.86	42	7.82	8.04	-8	67,918	-0.01%
2020/04/22	853	7.57	39	7.59	7.44	814	66,657	1.22%	大買/鉅額交易
2020/04/21	28	8.09	36	8.12	8.17	-8	64,017	-0.01%
2020/04/20	20	8.42	5	8.39	8.45	15	61,680	0.02%
2020/04/17	30	8.64	8	8.64	8.60	22	60,465	0.04%
2020/04/16	17	8.51	15	8.49	8.50	2	59,081	0.00%
2020/04/15	34	8.59	6	8.65	8.64	28	57,670	0.05%
2020/04/14	57	8.52	43	8.53	8.67	14	55,679	0.03%
2020/04/13	1,056.1	8.28	250	8.23	8.26	806.1	52,711	1.53%	大買/大賣/鉅額交易
2020/04/10	6	9.47	7	9.65	9.60	-1	43,879	0.00%
2020/04/09	24	9.78	3	9.84	9.85	21	43,089	0.05%
2020/04/08	27	9.30	188	9.25	9.43	-161	42,459	-0.38%	大賣/鉅額交易
2020/04/07	40	10.15	2	10.12	10.14	38	40,824	0.09%
2020/04/06	44	10.42	29	10.50	10.23	15	40,088	0.04%
2020/04/01	0	0.00	17	10.22	10.23	-17	39,173	-0.04%
2020/03/31	37	10.16	34	10.10	10.08	3	38,809	0.01%
2020/03/30	15	9.79	23	9.72	9.79	-8	38,430	-0.02%
2020/03/27	34	10.12	5	10.10	10.17	29	37,874	0.08%
2020/03/26	23	10.22	9	10.24	10.33	14	37,560	0.04%
2020/03/25	10	10.49	22	10.53	10.46	-12	37,155	-0.03%
2020/03/24	13	10.37	14	10.37	10.36	-1	36,522	0.00%
2020/03/23	59	9.71	14	9.72	10.10	45	35,836	0.13%
2020/03/20	38	10.34	15	10.25	10.41	23	34,923	0.07%
2020/03/19	51	9.21	34	9.18	9.12	17	33,485	0.05%
2020/03/18	46	10.34	13	10.38	10.25	33	31,478	0.10%
2020/03/17	12	10.77	0	0.00	10.75	12	30,205	0.04%
2020/03/16	19	11.02	2	10.90	10.95	17	29,232	0.06%
2020/03/13	31	10.83	14	10.74	11.34	17	28,400	0.06%
2020/03/12	37	11.11	24	11.09	11.00	13	26,833	0.05%
2020/03/11	55	11.78	53	11.64	11.55	2	25,529	0.01%
2020/03/10	21	11.15	19	11.09	11.31	2	23,875	0.01%
2020/03/09	103	10.85	44	10.69	10.41	59	21,554	0.27%	大買/
2020/03/06	77	13.34	5	13.40	13.38	72	16,447	0.44%
2020/03/05	9	13.84	5	13.87	13.84	4	15,037	0.03%
2020/03/04	19	13.96	9	13.99	13.98	10	14,143	0.07%
2020/03/03	37	14.07	62	14.01	13.97	-25	13,496	-0.19%
2020/03/02	88	13.51	1	13.32	13.51	87	12,621	0.69%
2020/02/27	52	14.20	0	0.00	14.15	52	10,302	0.50%
2020/02/26	6	14.82	0	0.00	14.82	6	8,480	0.07%
2020/02/25	6	15.09	0	0.00	15.10	6	8,068	0.07%
2020/02/24	4	15.22	1	15.25	15.26	3	7,863	0.04%
2020/02/21	5	15.63	20	15.64	15.62	-15	7,593	-0.20%
2020/02/20	12	15.73	0	0.00	15.69	12	7,450	0.16%
2020/02/19	1	15.40	10	15.41	15.39	-9	7,232	-0.12%
2020/02/18	20	15.16	0	0.00	15.16	20	7,063	0.28%
2020/02/17	7	15.23	1	15.26	15.27	6	6,911	0.09%
2020/02/14	3	15.07	0	0.00	15.11	3	6,678	0.04%
2020/02/13	5	15.05	0	0.00	15.03	5	6,450	0.08%
2020/02/12	2	14.83	0	0.00	14.85	2	6,049	0.03%
2020/02/11	6	14.70	8	14.69	14.73	-2	5,781	-0.03%
2020/02/10	4	14.72	7	14.68	14.76	-3	5,469	-0.05%
2020/02/07	4	15.01	0	0.00	14.98	4	5,208	0.08%
2020/02/06	43	15.06	0	0.00	15.25	43	4,979	0.86%
2020/02/05	6	14.70	0	0.00	14.72	6	4,683	0.13%
2020/02/04	10	14.82	0	0.00	14.87	10	4,308	0.23%
2020/02/03	9	15.14	0	0.00	15.22	9	3,775	0.24%
2020/01/31	8	15.67	2	15.64	15.66	6	3,480	0.17%
2020/01/15	1	17.04	0	0.00	17.02	1	3,355	0.03%
2020/01/08	1	18.54	0	0.00	18.55	1	3,373	0.03%
2020/01/07	0	0.00	5	18.32	18.27	-5	3,373	-0.15%
2020/01/06	5	18.72	0	0.00	18.83	5	3,550	0.14%
2019/12/24	0	0.00	1	17.66	17.66	-1	4,862	-0.02%
2019/12/23	1	17.59	0	0.00	17.54	1	4,890	0.02%
2019/12/11	0	0.00	5	17.21	17.22	-5	5,365	-0.09%
2019/12/10	5	17.24	0	0.00	17.21	5	5,413	0.09%
2019/11/26	0	0.00	2	16.96	16.96	-2	5,649	-0.04%
2019/11/25	0	0.00	3	16.92	16.93	-3	5,712	-0.05%
2019/11/22	0	0.00	1	17.03	17.02	-1	5,754	-0.02%
2019/11/20	0	0.00	2	16.26	16.24	-2	5,683	-0.04%
2019/11/19	5	16.70	1	16.71	16.71	4	5,637	0.07%
2019/11/14	0	0.00	2	16.86	16.85	-2	5,633	-0.04%
2019/10/31	0	0.00	5	16.10	16.17	-5	5,848	-0.09%
2019/10/29	0	0.00	3	16.32	16.30	-3	5,841	-0.05%
2019/10/28	1	16.56	0	0.00	16.55	1	5,803	0.02%
2019/10/25	0	0.00	45	16.39	16.39	-45	5,691	-0.79%
2019/10/24	0	0.00	7	16.27	16.28	-7	5,556	-0.13%
2019/10/23	0	0.00	5	15.87	15.86	-5	5,349	-0.09%
2019/10/22	9	15.74	1	15.74	15.69	8	5,309	0.15%
2019/10/21	0	0.00	1	15.78	15.80	-1	5,269	-0.02%
2019/10/18	0	0.00	8	15.83	15.83	-8	5,286	-0.15%
2019/10/16	2	15.60	0	0.00	15.59	2	5,265	0.04%
2019/10/15	1	15.70	0	0.00	15.67	1	5,217	0.02%
2019/10/14	20	15.99	11	16.01	15.97	9	5,133	0.18%
2019/10/09	3	15.50	0	0.00	15.51	3	4,937	0.06%
2019/10/08	0	0.00	3	15.64	15.66	-3	4,792	-0.06%
2019/10/07	34	15.60	0	0.00	15.61	34	4,804	0.71%
2019/10/04	15	15.61	0	0.00	15.69	15	4,626	0.32%
2019/10/03	5	15.76	0	0.00	15.86	5	4,146	0.12%
2019/10/01	1	16.08	0	0.00	16.14	1	3,748	0.03%
2019/09/20	0	0.00	1	17.30	17.26	-1	3,635	-0.03%
2019/09/17	0	0.00	5	18.11	18.19	-5	3,648	-0.14%
2019/08/30	0	0.00	10	16.67	16.65	-10	3,444	-0.29%
2019/08/28	0	0.00	1	16.35	16.36	-1	3,428	-0.03%
2019/08/27	5	15.95	0	0.00	15.94	5	3,511	0.14%
2019/08/26	1	15.82	0	0.00	15.86	1	3,548	0.03%
2019/08/20	0	0.00	4	16.53	16.57	-4	3,387	-0.12%
2019/08/19	0	0.00	2	16.34	16.33	-2	3,393	-0.06%
2019/08/12	0	0.00	5	15.95	16.02	-5	3,237	-0.15%
2019/08/08	0	0.00	5	15.59	15.72	-5	3,191	-0.16%
2019/08/07	11	15.91	0	0.00	15.89	11	3,015	0.36%
2019/08/06	0	0.00	3	16.29	16.36	-3	2,846	-0.11%
2019/08/02	7	16.27	2	16.28	16.28	5	2,770	0.18%
2019/07/31	0	0.00	4	17.19	17.20	-4	2,612	-0.15%
2019/07/24	2	16.82	0	0.00	16.82	2	2,565	0.08%
2019/07/23	0	0.00	2	16.61	16.62	-2	2,571	-0.08%
2019/07/22	2	16.56	0	0.00	16.63	2	2,574	0.08%
2019/07/19	2	16.65	0	0.00	16.62	2	2,545	0.08%
2019/07/03	0	0.00	2	16.73	16.68	-2	2,464	-0.08%
2019/07/02	1	17.37	0	0.00	17.38	1	2,426	0.04%
2019/07/01	1	17.64	0	0.00	17.65	1	2,447	0.04%
2019/06/27	0	0.00	3	17.44	17.41	-3	2,431	-0.12%
2019/06/25	1	17.09	0	0.00	16.90	1	2,338	0.04%
2019/06/24	7	17.05	0	0.00	17.04	7	2,303	0.30%
2019/06/21	0	0.00	6	16.77	16.74	-6	2,252	-0.27%
2019/06/20	0	0.00	2	16.12	16.17	-2	2,148	-0.09%
2019/06/17	5	15.71	0	0.00	15.72	5	2,072	0.24%
2019/06/14	5	15.58	0	0.00	15.67	5	2,067	0.24%
2019/06/13	1	15.30	0	0.00	15.33	1	1,993	0.05%
2019/06/10	5	16.12	1	16.12	16.19	4	1,814	0.22%
2019/06/06	1	15.40	1	15.46	15.44	0	1,758	0.00%
2019/06/05	1	15.85	0	0.00	15.82	1	1,690	0.06%
2019/06/04	2	15.82	0	0.00	15.84	2	1,659	0.12%
2019/06/03	2	15.80	0	0.00	15.82	2	1,628	0.12%
2019/05/23	1	18.21	0	0.00	18.15	1	1,491	0.07%
2019/05/14	0	0.00	15	18.20	18.19	-15	1,759	-0.85%
2019/05/07	0	0.00	1	18.49	18.51	-1	1,892	-0.05%
2019/05/06	0	0.00	1	17.86	17.97	-1	1,926	-0.05%
2019/04/30	0	0.00	2	18.82	18.80	-2	1,982	-0.10%
2019/04/24	0	0.00	32	19.55	19.55	-32	2,094	-1.53%
2019/04/23	0	0.00	16	19.53	19.55	-16	2,109	-0.76%
2019/04/22	0	0.00	16	19.50	19.44	-16	2,176	-0.74%
2019/04/16	0	0.00	1	18.82	18.83	-1	2,548	-0.04%
2019/04/11	0	0.00	8	19.09	19.07	-8	2,815	-0.28%
2019/04/10	0	0.00	1	19.00	19.00	-1	2,888	-0.03%
2019/04/01	3	18.16	0	0.00	18.17	3	3,512	0.09%
2019/03/21	0	0.00	3	18.21	18.24	-3	4,462	-0.07%
2019/03/15	0	0.00	20	17.96	17.97	-20	4,682	-0.43%
2019/03/14	0	0.00	1	17.95	17.95	-1	4,771	-0.02%
2019/03/11	0	0.00	1	17.50	17.51	-1	4,870	-0.02%
2019/03/04	0	0.00	1	17.47	17.47	-1	5,197	-0.02%
2019/02/26	1	17.29	0	0.00	17.22	1	5,275	0.02%
2019/02/22	0	0.00	2	17.68	17.69	-2	5,264	-0.04%
2019/02/20	0	0.00	1	17.57	17.60	-1	5,218	-0.02%
2019/02/19	15	17.59	1	17.58	17.58	14	5,208	0.27%
2019/02/18	27	17.63	0	0.00	17.59	27	5,192	0.52%
2019/02/15	20	17.22	0	0.00	17.20	20	5,200	0.38%
2019/02/14	0	0.00	1	17.05	17.10	-1	5,165	-0.02%
2019/01/29	10	16.19	0	0.00	16.20	10	5,019	0.20%
2019/01/25	0	0.00	3	16.61	16.62	-3	5,012	-0.06%
2019/01/24	1	16.35	0	0.00	16.38	1	4,992	0.02%
2019/01/22	1	16.61	1	16.55	16.52	0	4,926	0.00%
2019/01/21	3	16.58	0	0.00	16.67	3	4,900	0.06%
2019/01/17	5	16.32	0	0.00	16.32	5	4,823	0.10%
2019/01/14	0	0.00	4	16.28	16.10	-4	4,819	-0.08%
2019/01/11	0	0.00	1	16.55	16.54	-1	4,756	-0.02%
2019/01/10	11	16.37	1	16.38	16.37	10	4,656	0.21%
2019/01/07	1	15.58	2	15.52	15.59	-1	4,314	-0.02%
2019/01/04	3	15.07	0	0.00	15.18	3	4,215	0.07%
2019/01/03	3	14.69	0	0.00	14.68	3	4,103	0.07%
2018/12/28	2	14.70	0	0.00	14.66	2	3,949	0.05%
2018/12/27	0	0.00	5	14.80	14.88	-5	3,872	-0.13%
2018/12/26	2	14.02	0	0.00	14.01	2	3,707	0.05%
2018/12/25	3	14.21	0	0.00	14.22	3	3,507	0.09%
2018/12/22	1	14.81	0	0.00	14.78	1	3,183	0.03%
2018/12/21	4	15.00	0	0.00	14.92	4	3,109	0.13%
2018/12/20	6	15.26	0	0.00	15.16	6	2,912	0.21%
2018/12/19	10	15.31	0	0.00	15.31	10	2,800	0.36%
2018/12/18	1	15.97	0	0.00	15.97	1	2,521	0.04%
2018/12/11	1	16.55	0	0.00	16.55	1	2,018	0.05%
2018/12/10	1	16.95	0	0.00	16.94	1	1,908	0.05%
2018/12/04	1	17.30	0	0.00	17.24	1	1,614	0.06%
2018/12/03	1	17.34	0	0.00	17.34	1	1,562	0.06%
2018/11/22	24	17.65	0	0.00	17.61	24	1,046	2.29%
2018/08/07	0	0.00	1	21.95	21.93	-1	895	-0.11%
2018/07/19	0	0.00	5	21.50	21.48	-5	962	-0.52%
2018/06/07	1	19.94	0	0.00	20.00	1	1,187	0.08%
2018/05/03	0	0.00	5	20.72	20.74	-5	1,567	-0.32%
2018/05/02	5	20.60	0	0.00	20.65	5	1,673	0.30%
2018/04/18	2	20.40	0	0.00	20.48	2	1,904	0.11%
2018/04/16	2	20.44	0	0.00	20.40	2	2,005	0.10%
2018/04/13	1	20.40	0	0.00	20.44	1	2,008	0.05%
2018/01/30	0	0.00	1	19.72	19.67	-1	2,790	-0.04%
2018/01/29	0	0.00	3	20.13	20.11	-3	2,885	-0.10%
2018/01/18	2	19.48	0	0.00	19.47	2	3,021	0.07%
2018/01/17	0	0.00	10	19.39	19.30	-10	3,056	-0.33%
2018/01/16	0	0.00	14	19.55	19.56	-14	3,021	-0.46%
2018/01/15	0	0.00	4	19.57	19.58	-4	2,990	-0.13%
2018/01/09	2	18.88	0	0.00	18.87	2	2,874	0.07%
2018/01/05	10	18.81	0	0.00	18.83	10	2,928	0.34%
2018/01/04	10	18.76	1	18.74	18.84	9	2,989	0.30%