期元大S&P石油 (00642U)-永豐金-松山券商分點個股進出

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
17.91
漲跌
▲0.09
漲幅
+0.51%
成交量
888張
產業
上市0.00%
447人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

期元大S&P石油 (00642U)籌碼相關－永豐金-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-松山券商分點個股進出
永豐金-松山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
2024/05/09	0	17.78	2	17.78	17.82	-2	3,312	-0.06%
2024/05/08	1	17.54	0	0.00	17.52	1	3,324	0.03%
2024/05/07	1	17.69	0	0.00	17.67	1	3,342	0.03%
2024/05/06	11	17.60	0	0.00	17.60	11	3,480	0.32%
2024/05/03	2	17.76	0	0.00	17.79	2	3,566	0.06%
2024/05/02	6	17.85	0	0.00	17.86	6	3,602	0.17%
2024/04/30	0	0.00	11	18.50	18.50	-11	3,575	-0.31%
2024/04/26	0	18.71	0	0.00	18.83	0	3,760	0.00%
2024/04/23	0	0.00	1	18.47	18.49	-1	3,912	-0.03%
2024/04/22	10	18.32	3.8	18.31	18.31	6.2	3,918	0.16%
2024/04/19	10	18.94	3	18.83	18.88	7	3,880	0.18%
2024/04/18	10	18.43	2.5	18.43	18.45	7.5	3,828	0.20%
2024/04/17	0	0.00	2	18.91	18.91	-2	3,798	-0.05%
2024/04/16	0	0.00	1	19.15	19.17	-1	3,862	-0.03%
2024/04/12	2.4	19.05	0	0.00	19.04	2.4	3,921	0.06%
2024/04/11	0	19.16	0	0.00	19.15	0	3,936	0.00%
2024/04/10	0	0.00	0	18.86	18.85	0	4,076	0.00%
2024/04/09	0.8	19.17	0	0.00	19.13	0.8	4,257	0.02%
2024/04/08	0.5	18.94	0	18.94	18.96	0.5	4,266	0.01%
2024/04/03	0.4	18.84	2	18.84	18.81	-1.7	4,376	-0.04%
2024/04/02	0.5	18.57	0	0.00	18.59	0.5	4,432	0.01%
2024/04/01	0.3	18.45	0	0.00	18.45	0.3	4,527	0.01%
2024/03/29	0.9	18.31	2	18.31	18.31	-1.1	4,515	-0.03%
2024/03/26	0.3	18.13	0	0.00	18.10	0.3	4,624	0.01%
2024/03/25	0	0.00	20	17.91	17.91	-20	4,710	-0.42%
2024/03/22	0	0.00	1	17.82	17.78	-1	4,784	-0.02%
2024/03/21	0	0.00	3.1	18.01	18.05	-3.1	4,801	-0.06%
2024/03/19	0.6	18.06	11	18.08	18.07	-10.4	4,951	-0.21%
2024/03/15	0	0.00	1	17.76	17.72	-1	5,201	-0.02%
2024/03/14	0	17.42	1	17.45	17.44	-1	5,179	-0.02%
2024/03/12	0	0.00	3	17.10	17.09	-3	5,445	-0.06%
2024/03/11	1	16.91	0	0.00	16.92	1	5,549	0.02%
2024/03/05	0	17.16	6.4	17.15	17.15	-6.4	5,904	-0.11%
2024/03/04	0.1	17.45	0	0.00	17.41	0.1	5,926	0.00%
2024/03/01	1	17.13	0	0.00	17.13	1	5,881	0.02%
2024/02/29	0.4	17.13	2	17.13	17.14	-1.6	5,941	-0.03%
2024/02/27	2	16.93	0	0.00	16.93	2	5,884	0.03%
2024/02/26	11	16.63	0	0.00	16.63	11	5,894	0.19%
2024/02/21	0	0.00	6	16.86	16.85	-6	5,940	-0.10%
2024/02/20	1.6	17.06	5	17.09	17.09	-3.5	6,064	-0.06%
2024/02/19	0	16.97	30	16.98	16.95	-30	6,076	-0.49%
2024/02/16	0.4	16.89	40	16.87	16.88	-39.6	6,038	-0.66%
2024/02/15	0.1	16.57	1	16.55	16.58	-0.9	5,978	-0.02%
2024/02/05	15.5	15.84	1	15.80	15.91	14.5	5,779	0.25%
2024/02/02	15	16.19	2	16.18	16.20	13	5,675	0.23%
2024/02/01	2.5	16.59	2	16.66	16.61	0.5	5,660	0.01%
2024/01/31	1	16.88	2	16.88	16.87	-1	5,778	-0.02%
2024/01/30	10	16.75	6	16.77	16.78	4	5,788	0.07%
2024/01/29	1.5	17.03	3.1	17.07	17.06	-1.7	5,808	-0.03%
2024/01/26	0.2	16.77	27	16.76	16.73	-26.9	5,680	-0.47%
2024/01/25	1.6	16.42	18	16.42	16.42	-16.5	5,573	-0.30%
2024/01/24	4	16.23	4	16.23	16.21	0	5,554	0.00%
2024/01/23	0.1	16.27	462	16.29	16.28	-461.9	5,582	-8.27%	大賣/鉅額交易
2024/01/19	0	16.11	10	16.12	16.11	-10	5,432	-0.18%
2024/01/18	1	15.92	0	0.00	15.92	1	5,351	0.02%
2024/01/17	12	15.73	0	0.00	15.73	12	5,394	0.22%
2024/01/16	0	0.00	2	15.85	15.87	-2	5,403	-0.04%
2024/01/15	10	15.82	0	0.00	15.90	10	5,456	0.18%
2024/01/12	0.2	16.09	50	15.99	16.00	-49.8	5,497	-0.91%
2024/01/10	0.3	15.82	5	15.78	15.80	-4.8	5,416	-0.09%
2024/01/09	23	15.47	0	0.00	15.47	23	5,421	0.42%
2024/01/08	0	16.02	0	0.00	15.86	0	5,431	0.00%
2024/01/05	0.1	15.86	0	0.00	15.86	0.1	5,421	0.00%
2024/01/04	0	15.91	1	15.94	15.96	-1	5,474	-0.02%
2024/01/03	14	15.39	0	0.00	15.36	14	5,411	0.26%
2024/01/02	0	15.88	0	0.00	15.87	0	5,248	0.00%
2023/12/29	13	15.66	0	0.00	15.74	13	5,263	0.25%
2023/12/27	2.2	16.39	1	16.44	16.43	1.2	5,054	0.02%
2023/12/26	0	0.00	3	16.10	16.11	-3	4,967	-0.06%
2023/12/25	0	16.15	0	0.00	16.00	0	5,002	0.00%
2023/12/22	0	0.00	4	16.19	16.26	-4	4,980	-0.08%
2023/12/21	0	0.00	1	16.11	16.14	-1	4,916	-0.02%
2023/12/20	5.2	16.18	0.5	16.18	16.16	4.8	4,871	0.10%
2023/12/19	0.2	15.93	0	0.00	15.93	0.2	4,783	0.00%
2023/12/18	100	15.77	0	0.00	15.77	100	4,737	2.11%
2023/12/15	7.3	15.76	6	15.79	15.78	1.3	4,754	0.03%
2023/12/14	1	15.37	6	15.40	15.33	-5	4,636	-0.11%
2023/12/13	31	15.08	5	15.12	15.11	26	4,579	0.57%
2023/12/12	3.1	15.74	1	15.70	15.81	2.1	4,312	0.05%
2023/12/11	0.3	15.74	0	0.00	15.78	0.3	4,299	0.01%
2023/12/08	14	15.43	0	0.00	15.49	14	4,253	0.33%
2023/12/07	28.3	15.37	15	15.36	15.39	13.3	4,163	0.32%
2023/12/06	10	15.93	0	0.00	15.95	10	3,938	0.25%
2023/12/05	9	16.13	0	0.00	16.12	9	3,850	0.23%
2023/12/04	12	16.20	0	0.00	16.22	12	3,774	0.32%
2023/12/01	6	16.70	0	0.00	16.74	6	3,562	0.17%
2023/11/30	2	17.09	15	17.03	17.14	-13	3,508	-0.37%
2023/11/29	2	16.87	10	16.88	16.80	-8	3,477	-0.23%
2023/11/28	1	16.54	0	0.00	16.51	1	3,507	0.03%
2023/11/27	5	16.54	0	0.00	16.50	5	3,493	0.14%
2023/11/24	0	0.00	2	16.86	16.82	-2	3,437	-0.06%
2023/11/22	1	17.10	0	0.00	17.10	1	3,389	0.03%
2023/11/21	5.6	17.09	0	0.00	17.05	5.6	3,378	0.17%
2023/11/20	0	0.00	2	16.87	16.88	-2	3,358	-0.06%
2023/11/17	66	16.17	0	0.00	16.18	66	3,258	2.03%
2023/11/16	5	16.86	0	0.00	16.84	5	3,090	0.16%
2023/11/15	23	17.30	10	17.24	17.32	13	3,052	0.43%
2023/11/14	5.2	17.35	3	17.33	17.37	2.2	3,059	0.07%
2023/11/10	8	16.78	0	0.00	16.87	8	3,114	0.26%
2023/11/09	87.1	16.75	0	0.00	16.71	87.1	3,098	2.81%
2023/11/08	92	17.07	3.4	17.10	17.04	88.6	3,015	2.94%
2023/11/07	2	17.78	0	0.00	17.78	2	2,904	0.07%
2023/11/06	0	0.00	0.6	17.91	17.88	-0.6	2,943	-0.02%
2023/11/03	0.3	18.21	0	0.00	18.28	0.3	2,919	0.01%
2023/10/30	0	0.00	1	18.69	18.62	-1	2,919	-0.03%
2023/10/26	0.4	18.84	0	0.00	18.84	0.4	2,953	0.01%
2023/10/25	100	18.46	0	0.00	18.45	100	2,947	3.39%
2023/10/23	0	0.00	21	19.25	19.17	-21	2,940	-0.71%
2023/10/20	20.8	19.70	75	19.70	19.74	-54.2	2,986	-1.81%
2023/10/19	0.4	19.27	0	0.00	19.25	0.4	2,987	0.01%
2023/10/18	0.3	19.27	1	19.30	19.25	-0.7	3,030	-0.02%
2023/10/17	15	18.79	1	18.80	18.81	14	2,992	0.47%
2023/10/16	0.7	19.13	5	19.02	19.10	-4.3	2,945	-0.15%
2023/10/13	3.5	18.20	0	0.00	18.22	3.5	2,909	0.12%
2023/10/12	1	18.00	0.3	18.25	18.05	0.7	2,986	0.02%
2023/10/11	19.6	18.62	0	0.00	18.65	19.6	2,998	0.65%
2023/10/06	50	17.88	0	0.00	17.87	50	3,046	1.64%
2023/10/05	3	18.28	1.3	18.33	18.33	1.7	3,183	0.05%
2023/10/04	0.2	19.30	0	0.00	19.30	0.2	3,215	0.01%
2023/10/03	0	0.00	0.6	19.07	19.04	-0.6	3,512	-0.02%
2023/10/02	0	0.00	2	19.69	19.66	-2	3,682	-0.05%
2023/09/28	2.3	20.44	0	0.00	20.43	2.3	3,958	0.06%
2023/09/27	0	0.00	1	19.70	19.74	-1	4,081	-0.02%
2023/09/25	0	0.00	2	19.52	19.53	-2	4,313	-0.05%
2023/09/22	0	0.00	3	19.42	19.51	-3	4,461	-0.07%
2023/09/21	0	0.00	2	19.22	19.22	-2	4,549	-0.04%
2023/09/20	0	0.00	3	19.31	19.35	-3	5,033	-0.06%
2023/09/19	0	0.00	2.4	19.67	19.69	-2.4	5,022	-0.05%
2023/09/18	0	0.00	31	19.48	19.55	-31	5,294	-0.59%
2023/09/15	1.5	19.45	4	19.47	19.49	-2.5	5,501	-0.05%
2023/09/14	1	19.05	0	19.20	19.07	1	5,589	0.02%
2023/09/13	1.2	19.06	3	19.07	19.08	-1.8	5,797	-0.03%
2023/09/12	0	0.00	1	18.75	18.77	-1	6,142	-0.02%
2023/09/11	0	0.00	2	18.62	18.68	-2	6,297	-0.03%
2023/09/07	30.5	18.75	3	18.76	18.65	27.5	7,023	0.39%
2023/09/06	0.5	18.57	1.5	18.56	18.55	-1	7,319	-0.01%
2023/09/05	0	0.00	2	18.35	18.36	-2	7,469	-0.03%
2023/09/04	0.4	18.29	35	18.31	18.29	-34.6	7,647	-0.45%
2023/09/01	0	0.00	38.1	17.89	17.89	-38.1	7,711	-0.49%
2023/08/31	0	0.00	2	17.45	17.45	-2	7,739	-0.03%
2023/08/25	0	16.95	0	0.00	16.95	0	9,073	0.00%
2023/08/24	0	0.00	1	16.77	16.84	-1	9,105	-0.01%
2023/08/23	1	17.04	1	17.05	17.06	0	9,151	0.00%
2023/08/22	2	17.10	0	0.00	17.10	2	9,261	0.02%
2023/08/21	1	17.37	1	17.38	17.36	0	9,335	0.00%
2023/08/17	0	0.00	15	16.86	16.86	-15	9,489	-0.16%
2023/08/16	0	0.00	3	17.16	17.14	-3	9,537	-0.03%
2023/08/15	0	0.00	1	17.55	17.51	-1	9,519	-0.01%
2023/08/14	5	17.50	2	17.46	17.46	3	9,638	0.03%
2023/08/10	1.3	17.84	6	17.85	17.85	-4.7	9,705	-0.05%
2023/08/09	0	17.55	3.5	17.55	17.54	-3.4	9,777	-0.04%
2023/08/07	0.3	17.57	1	17.55	17.56	-0.7	10,001	-0.01%
2023/08/04	0	0.00	1.4	17.35	17.34	-1.4	10,088	-0.01%
2023/08/02	0	0.00	1.1	17.40	17.41	-1.1	10,179	-0.01%
2023/08/01	0	0.00	11	17.30	17.28	-11	10,307	-0.11%
2023/07/31	0	0.00	11	17.00	17.00	-11	10,493	-0.10%
2023/07/26	0.2	16.75	0.1	16.75	16.73	0.2	11,447	0.00%
2023/07/25	0.1	16.68	162.2	16.71	16.72	-162.1	11,454	-1.42%	大賣/鉅額交易
2023/07/24	0.1	16.25	30	16.24	16.28	-29.9	11,522	-0.26%
2023/07/21	0.1	16.04	0	0.00	16.13	0.1	11,471	0.00%
2023/07/20	150	15.92	0	0.00	15.90	150	11,430	1.31%	大買/鉅額交易
2023/07/19	0	15.95	0	0.00	15.92	0	11,416	0.00%
2023/07/17	1	15.75	0	0.00	15.74	1	11,419	0.01%
2023/07/14	0.1	16.21	0	16.21	16.17	0.1	11,342	0.00%
2023/07/13	0.1	15.97	148	16.01	16.00	-147.9	11,292	-1.31%	大賣/鉅額交易
2023/07/12	0.4	15.82	35	15.83	15.80	-34.6	11,160	-0.31%
2023/07/11	0	15.52	9.3	15.54	15.54	-9.2	11,014	-0.08%
2023/07/10	0.1	15.57	5	15.56	15.53	-4.9	11,019	-0.04%
2023/07/07	0	0.00	1	15.27	15.26	-1	10,798	-0.01%
2023/07/06	0.1	15.23	36	15.21	15.17	-35.9	10,673	-0.34%
2023/07/05	0.1	14.98	50.1	15.00	15.01	-50	10,504	-0.48%
2023/07/04	36	14.81	1	14.82	14.83	35	10,574	0.33%
2023/07/03	0	0.00	20	14.95	14.91	-20	11,117	-0.18%
2023/06/30	60	14.79	10.2	14.80	14.76	49.8	11,217	0.44%
2023/06/29	50	14.67	0	0.00	14.62	50	11,140	0.45%
2023/06/28	37.2	14.42	0	0.00	14.45	37.2	11,236	0.33%
2023/06/26	23	14.70	0	0.00	14.69	23	11,075	0.21%
2023/06/21	0.1	15.06	20	15.08	15.11	-19.9	11,006	-0.18%
2023/06/20	0.1	15.01	50	15.01	14.97	-49.9	10,893	-0.46%
2023/06/19	0	0.00	20.2	14.96	14.97	-20.2	10,895	-0.18%
2023/06/16	0.2	14.88	2	14.88	14.88	-1.8	10,779	-0.02%
2023/06/15	2	14.45	0	0.00	14.49	2	10,788	0.02%
2023/06/14	20	14.59	1	14.61	14.72	19	10,789	0.18%
2023/06/13	23.1	14.31	0	0.00	14.33	23.1	11,262	0.21%
2023/06/12	21	14.70	0	0.00	14.70	21	11,068	0.19%
2023/06/09	23	14.99	0	0.00	15.01	23	11,148	0.21%
2023/06/08	0	0.00	35	15.28	15.29	-35	11,049	-0.32%
2023/06/07	0	15.27	0	0.00	15.07	0	11,027	0.00%
2023/06/06	0.1	15.17	0.1	15.15	15.18	0	10,980	0.00%
2023/06/05	0	0.00	12	15.31	15.33	-12	10,940	-0.11%
2023/06/02	0.2	14.87	0	0.00	14.87	0.2	10,758	0.00%
2023/06/01	30	14.42	0	0.00	14.48	30	10,750	0.28%
2023/05/31	49	14.68	0	0.00	14.65	49	10,483	0.47%
2023/05/30	0	0.00	2	15.42	15.27	-2	10,038	-0.02%
2023/05/29	0	0.00	1	15.48	15.46	-1	10,116	-0.01%
2023/05/26	23	15.16	3	15.17	15.20	20	10,147	0.20%
2023/05/25	0	0.00	4	15.68	15.64	-4	10,344	-0.04%
2023/05/24	0.1	15.60	20	15.60	15.60	-19.9	10,284	-0.19%
2023/05/23	0	0.00	31	15.32	15.26	-31	10,172	-0.30%
2023/05/22	23	15.06	0	0.00	15.06	23	10,138	0.23%
2023/05/19	0	15.22	0	0.00	15.32	0	10,065	0.00%
2023/05/18	0.1	15.35	23.2	15.36	15.34	-23	10,028	-0.23%
2023/05/17	0	0.00	0.5	15.03	14.99	-0.5	9,906	-0.01%
2023/05/16	2.2	15.14	10	15.15	15.11	-7.9	9,921	-0.08%
2023/05/15	50.1	14.73	0	0.00	14.77	50.1	9,927	0.50%
2023/05/12	0	15.07	20	15.11	14.95	-20	9,824	-0.20%
2023/05/11	0	0.00	30	15.38	15.46	-30	9,680	-0.31%
2023/05/10	15.2	15.45	8	15.52	15.46	7.2	9,744	0.07%
2023/05/09	0.3	15.37	25.7	15.38	15.38	-25.4	9,719	-0.26%
2023/05/08	1	15.16	2	15.05	15.16	-1	9,765	-0.01%
2023/05/05	21.6	14.56	0	0.00	14.64	21.6	9,681	0.22%
2023/05/04	82.4	14.56	0	0.00	14.61	82.4	9,514	0.87%
2023/05/03	36.6	15.16	0	0.00	15.15	36.6	8,915	0.41%
2023/05/02	0.1	16.12	20	16.00	16.03	-19.9	8,525	-0.23%
2023/04/28	20	15.92	0	0.00	15.90	20	8,514	0.23%
2023/04/27	13.4	15.75	0	0.00	15.76	13.4	8,497	0.16%
2023/04/26	0	0.00	1.3	16.39	16.41	-1.3	8,393	-0.02%
2023/04/25	0	16.64	0	0.00	16.63	0	8,410	0.00%
2023/04/24	10	16.30	0	0.00	16.28	10	8,488	0.12%
2023/04/21	0	16.38	0	0.00	16.32	0	8,502	0.00%
2023/04/20	1	16.63	3	16.64	16.53	-2	8,497	-0.02%
2023/04/19	0	17.05	1	17.07	17.02	-1	8,459	-0.01%
2023/04/18	0	17.10	4.1	17.08	17.09	-4.1	8,454	-0.05%
2023/04/17	1	17.36	21	17.38	17.38	-20	8,538	-0.23%
2023/04/14	2	17.39	5	17.38	17.37	-3	8,575	-0.03%
2023/04/13	0.1	17.50	13.1	17.50	17.47	-13	8,586	-0.15%
2023/04/12	0.2	17.16	54.1	17.18	17.19	-53.9	8,541	-0.63%
2023/04/11	2	16.94	0	0.00	16.95	2	8,479	0.02%
2023/04/10	1.2	17.00	58	17.02	17.00	-56.8	8,438	-0.67%
2023/04/07	0	0.00	0.2	16.80	16.80	-0.2	8,381	0.00%
2023/04/06	0.1	16.84	74.2	16.88	16.86	-74.1	8,163	-0.91%
2023/03/31	0.2	15.66	13	15.69	15.66	-12.9	7,549	-0.17%
2023/03/30	0	15.35	28.1	15.36	15.35	-28.1	7,374	-0.38%
2023/03/29	1	15.54	0	15.51	15.52	1	7,298	0.01%
2023/03/28	0.1	15.31	5.6	15.32	15.31	-5.5	7,118	-0.08%
2023/03/24	3	14.71	0	0.00	14.73	3	6,777	0.04%
2023/03/23	2.2	14.79	40	14.78	14.79	-37.9	6,653	-0.57%
2023/03/22	0.2	14.60	0	0.00	14.62	0.2	6,615	0.00%
2023/03/21	21	14.29	20	14.30	14.26	1	6,570	0.02%
2023/03/20	63.3	14.13	0	0.00	14.07	63.3	6,548	0.97%
2023/03/17	15.1	14.60	0	0.00	14.66	15.1	6,286	0.24%
2023/03/16	121.4	14.52	2	14.52	14.52	119.4	6,236	1.91%	大買/鉅額交易
2023/03/15	26.1	15.39	0	0.00	15.41	26.1	5,837	0.45%
2023/03/14	32	15.71	1	15.66	15.69	31	5,494	0.56%
2023/03/13	0	0.00	1	16.33	16.31	-1	5,141	-0.02%
2023/03/10	2	16.02	1	16.06	15.96	1	5,131	0.02%
2023/03/09	4	16.25	6	16.26	16.28	-2	4,998	-0.04%
2023/03/08	3	16.48	0	0.00	16.48	3	4,976	0.06%
2023/03/07	0.1	17.00	5	17.08	17.05	-4.9	5,040	-0.10%
2023/03/06	0	0.00	4	16.73	16.69	-4	5,112	-0.08%
2023/03/03	4.1	16.52	0.1	16.45	16.49	4	5,000	0.08%
2023/03/02	0	0.00	12	16.45	16.44	-12	5,073	-0.24%
2023/03/01	0.1	16.38	0	17.70	16.40	0.1	5,037	0.00%
2023/02/24	7	16.08	0	0.00	16.11	7	4,976	0.14%
2023/02/23	14.1	15.70	0.2	15.81	15.76	13.8	5,031	0.28%
2023/02/22	3	16.13	0	0.00	16.12	3	4,808	0.06%
2023/02/21	2	16.21	0	0.00	16.19	2	4,837	0.04%
2023/02/20	0	16.23	1.5	16.18	16.26	-1.5	4,814	-0.03%
2023/02/17	0	16.53	0.5	16.45	16.45	-0.5	4,837	-0.01%
2023/02/15	0	0.00	6	16.59	16.57	-6	4,843	-0.12%
2023/02/14	0.1	16.74	0	0.00	16.72	0.1	4,843	0.00%
2023/02/13	0	0.00	8	16.70	16.67	-8	4,812	-0.17%
2023/02/10	1	16.42	0.2	16.41	16.42	0.8	4,726	0.02%
2023/02/09	0	0.00	6	16.58	16.57	-6	4,717	-0.13%
2023/02/08	1.1	16.34	1	16.37	16.35	0.1	4,656	0.00%
2023/02/07	1	15.90	0	0.00	15.90	1	4,554	0.02%
2023/02/06	14.1	15.60	0.5	15.63	15.58	13.6	4,518	0.30%
2023/02/03	2	16.05	0	0.00	16.00	2	4,319	0.05%
2023/01/31	0	16.54	0	0.00	16.43	0	4,213	0.00%
2023/01/30	1	16.78	0	0.00	16.77	1	4,186	0.02%
2023/01/17	0	16.84	3	16.81	16.86	-3	4,180	-0.07%
2023/01/16	6.3	16.88	2	16.93	16.85	4.3	4,149	0.10%
2023/01/13	0.1	16.65	2.1	16.64	16.63	-2	4,073	-0.05%
2023/01/12	0.1	16.50	11	16.54	16.51	-10.9	4,109	-0.27%
2023/01/11	0.1	15.95	0	0.00	15.88	0.1	4,040	0.00%
2023/01/10	4	15.91	0	0.00	15.88	4	4,026	0.10%
2023/01/06	5	15.94	0.3	15.95	15.91	4.7	3,997	0.12%
2023/01/05	4	15.78	0	0.00	15.82	4	3,996	0.10%
2023/01/04	1	16.44	0	0.00	16.40	1	3,922	0.03%
2023/01/03	0	0.00	9	17.02	17.04	-9	3,959	-0.23%
2022/12/30	0	0.00	1	16.80	16.81	-1	4,006	-0.02%
2022/12/29	0	16.80	3	16.77	16.80	-3	4,026	-0.07%
2022/12/28	0	17.04	0	17.01	17.00	0	4,066	0.00%
2022/12/27	0.1	17.18	0	0.00	17.13	0.1	4,073	0.00%
2022/12/26	1	16.90	2.7	16.89	16.88	-1.7	4,005	-0.04%
2022/12/23	10	16.80	0.1	16.75	16.73	9.9	4,017	0.25%
2022/12/22	0.1	16.77	1	16.81	16.82	-0.9	4,051	-0.02%
2022/12/21	1.1	16.34	0	0.00	16.26	1.1	4,011	0.03%
2022/12/19	5	16.20	0	0.00	16.10	5	4,187	0.12%
2022/12/16	1	16.25	80	16.26	16.20	-79	4,182	-1.89%
2022/12/15	2	16.35	1	16.48	16.36	1	4,179	0.02%
2022/12/14	52.1	16.06	5.3	16.07	16.07	46.8	4,123	1.13%
2022/12/13	1	15.88	0	0.00	15.92	1	4,065	0.02%
2022/12/12	5	15.35	0	0.00	15.36	5	4,003	0.12%
2022/12/09	3.1	15.48	0	0.00	15.45	3.1	3,953	0.08%
2022/12/08	32.1	15.65	0	0.00	15.65	32.1	3,882	0.83%
2022/12/07	6.1	15.96	0.2	16.00	15.98	5.9	3,785	0.16%
2022/12/06	4	16.62	0	0.00	16.60	4	3,693	0.11%
2022/12/01	0.2	17.22	5	17.25	17.23	-4.9	3,819	-0.13%
2022/11/30	1.2	16.98	2.2	16.97	17.00	-1	3,798	-0.03%
2022/11/29	0	0.00	0.3	16.95	17.07	-0.3	3,800	-0.01%
2022/11/28	21.4	16.01	1	16.04	15.95	20.4	3,743	0.54%
2022/11/25	3	16.88	0	0.00	16.90	3	3,635	0.08%
2022/11/24	31.2	16.76	0	0.00	16.77	31.2	3,642	0.86%
2022/11/22	1	17.26	0	0.00	17.31	1	3,527	0.03%
2022/11/21	59.1	17.21	0.8	17.25	17.12	58.3	3,487	1.67%
2022/11/18	85.1	17.71	0	0.00	17.72	85.1	3,385	2.51%
2022/11/17	7	18.11	0	0.00	18.08	7	3,401	0.21%
2022/11/15	1	18.20	0	0.00	18.26	1	3,395	0.03%
2022/11/14	1	19.00	13	19.05	18.97	-12	3,412	-0.35%
2022/11/11	0	18.56	5	18.57	18.57	-5	3,391	-0.15%
2022/11/10	3	18.36	0	0.00	18.41	3	3,439	0.09%
2022/11/09	1	19.04	0	0.00	18.97	1	3,452	0.03%
2022/11/08	0	19.70	0	19.65	19.60	0	3,456	0.00%
2022/11/07	0.1	19.53	3	19.58	19.58	-2.9	3,530	-0.08%
2022/11/03	0	0.00	10	19.22	19.20	-10	3,506	-0.29%
2022/11/02	0	19.09	41	19.18	19.22	-41	3,506	-1.17%
2022/10/28	0	0.00	3	18.89	18.86	-3	3,632	-0.08%
2022/10/27	3	18.87	11	18.91	18.86	-8	3,632	-0.22%
2022/10/20	0	0.00	1	18.19	18.35	-1	3,721	-0.03%
2022/10/19	1	17.75	0	0.00	17.75	1	3,701	0.03%
2022/10/18	1	18.11	0	0.00	18.24	1	3,738	0.03%
2022/10/14	0	18.73	20	18.79	18.84	-20	3,751	-0.53%
2022/10/13	0	0.00	3	18.41	18.40	-3	3,748	-0.08%
2022/10/12	0	0.00	0	18.78	18.69	0	3,778	0.00%
2022/10/11	1.2	19.20	44	19.22	19.11	-42.9	3,780	-1.13%
2022/10/07	10.2	18.68	5	18.65	18.62	5.2	3,718	0.14%
2022/10/06	0	0.00	2	18.48	18.49	-2	3,643	-0.05%
2022/10/05	0.1	18.16	0.1	18.20	18.19	0	3,688	0.00%
2022/09/29	0	0.00	12	17.29	17.30	-12	3,780	-0.32%
2022/09/28	0	0.00	13	16.43	16.43	-13	3,816	-0.34%
2022/09/27	22	16.37	0	0.00	16.43	22	3,790	0.58%
2022/09/26	2.1	16.74	0	0.00	16.60	2.1	3,715	0.06%
2022/09/21	2	17.66	0	0.00	17.78	2	3,606	0.06%
2022/09/16	2	17.89	0	0.00	17.91	2	3,581	0.06%
2022/09/14	0	0.00	2	18.28	18.18	-2	3,679	-0.05%
2022/09/13	0	18.25	10.2	18.23	18.31	-10.1	3,680	-0.28%
2022/09/08	29.1	17.35	0.7	17.42	17.33	28.4	3,562	0.80%
2022/09/07	50.1	17.95	0	0.00	17.85	50.1	3,498	1.43%
2022/09/01	12	18.61	0	0.00	18.62	12	3,331	0.36%
2022/08/31	2	19.18	0	0.00	19.33	2	3,250	0.06%
2022/08/30	0	0.00	20	20.16	20.18	-20	3,250	-0.62%
2022/08/25	1.7	19.83	33	19.87	19.82	-31.3	3,401	-0.92%
2022/08/24	0	19.30	33	19.46	19.44	-33	3,365	-0.98%
2022/08/23	0	0.00	0.1	18.80	18.88	-0.1	3,336	0.00%
2022/08/22	0	0.00	2	18.60	18.52	-2	3,323	-0.06%
2022/08/19	0	0.00	5	18.74	18.61	-5	3,397	-0.15%
2022/08/18	0	18.22	0	0.00	18.25	0	3,343	0.00%
2022/08/17	8	17.94	1.5	17.97	18.04	6.5	3,345	0.19%
2022/08/16	11	18.23	0	0.00	18.37	11	3,283	0.34%
2022/08/15	1	18.78	0	0.00	18.78	1	3,250	0.03%
2022/08/12	0	0.00	22	19.33	19.27	-22	3,233	-0.68%
2022/08/11	2	18.87	0.2	18.89	18.86	1.8	3,213	0.06%
2022/08/10	1	18.55	0	0.00	18.54	1	3,219	0.03%
2022/08/09	1	18.63	0	0.00	18.65	1	3,363	0.03%
2022/08/08	10	18.30	0	0.00	18.39	10	3,472	0.29%
2022/08/05	11.1	18.30	0	0.00	18.31	11.1	3,526	0.31%
2022/08/04	11.1	18.75	0	0.00	18.75	11.1	3,590	0.31%
2022/08/03	0	19.38	0	0.00	19.35	0	3,553	0.00%
2022/08/02	13	19.16	0.6	19.09	19.18	12.4	3,653	0.34%
2022/07/29	0	19.90	0	0.00	19.84	0	3,817	0.00%
2022/07/28	2.1	20.12	10	20.25	20.14	-7.9	3,953	-0.20%
2022/07/27	0	19.53	0	0.00	19.57	0	3,909	0.00%
2022/07/22	0	20.03	0	0.00	19.97	0	3,970	0.00%
2022/07/20	0	0.00	1	20.50	20.43	-1	4,003	-0.02%
2022/07/19	0.2	20.31	0.1	20.30	20.29	0.1	4,025	0.00%
2022/07/14	0	19.27	5	19.27	19.32	-5	4,015	-0.12%
2022/07/13	1	19.08	0	0.00	19.17	1	4,073	0.02%
2022/07/11	0	20.64	0	0.00	20.63	0	4,148	0.00%
2022/07/08	0.2	20.50	1	20.25	20.51	-0.8	4,236	-0.02%
2022/07/07	10	19.43	0	0.00	19.63	10	4,264	0.23%
2022/07/06	12	20.11	0.4	20.11	19.95	11.6	4,260	0.27%
2022/07/05	0.2	21.86	10.1	22.02	21.87	-9.9	4,202	-0.23%
2022/07/01	51	21.00	0	0.00	20.94	51	4,386	1.16%
2022/06/29	0	0.00	1	22.00	22.02	-1	4,477	-0.02%
2022/06/24	2	20.82	0	0.00	20.78	2	4,794	0.04%
2022/06/23	0	20.45	0	0.00	20.69	0	4,883	0.00%
2022/06/21	0	21.92	0	0.00	21.85	0	5,060	0.00%
2022/06/20	9	21.37	0.1	21.42	21.42	9	5,160	0.17%
2022/06/16	60	22.65	0	0.00	22.57	60	5,434	1.10%
2022/06/13	0	0.00	10	22.99	23.05	-10	5,848	-0.17%
2022/06/09	0	0.00	0.4	23.82	23.77	-0.4	6,407	-0.01%
2022/06/08	0	23.26	0	0.00	23.29	0	6,681	0.00%
2022/06/07	0.3	23.15	5	23.15	23.10	-4.7	7,282	-0.06%
2022/06/06	0	0.00	25	23.18	23.13	-25	7,579	-0.33%
2022/06/02	0	21.75	0.4	21.73	21.86	-0.4	7,832	-0.01%
2022/06/01	0	0.00	2	22.22	22.25	-2	8,475	-0.02%
2022/05/31	5	22.82	0	22.63	22.85	5	8,792	0.06%
2022/05/30	5.3	22.41	0	22.38	22.35	5.3	9,109	0.06%
2022/05/27	0.4	22.10	9	22.13	22.08	-8.7	9,631	-0.09%
2022/05/24	0	0.00	2	21.26	21.26	-2	10,561	-0.02%
2022/05/23	0	21.55	0	0.00	21.56	0	10,621	0.00%
2022/05/18	0	0.00	0	21.56	21.54	0	11,054	0.00%
2022/05/17	0	0.00	11.6	21.79	21.65	-11.6	11,258	-0.10%
2022/05/16	0	0.00	21	21.08	20.72	-21	11,377	-0.18%
2022/05/12	1	20.13	10	20.02	19.97	-9	11,625	-0.08%
2022/05/11	10	19.02	1	19.61	19.61	9	11,548	0.08%
2022/05/10	0	19.37	5	19.64	19.71	-5	11,552	-0.04%
2022/05/09	0.4	20.99	12	21.02	21.09	-11.7	11,547	-0.10%
2022/05/06	0	20.82	15	20.84	20.80	-15	11,474	-0.13%
2022/05/05	1	20.64	1	20.68	20.72	0	11,802	0.00%
2022/05/03	0	20.20	1	20.16	20.10	-1	11,858	-0.01%
2022/04/29	0	0.00	21	20.15	20.33	-21	11,970	-0.18%
2022/04/28	2	19.35	0	0.00	19.28	2	11,934	0.02%
2022/04/27	0	0.00	5	19.59	19.47	-5	12,030	-0.04%
2022/04/26	6	18.92	0	0.00	18.98	6	12,416	0.05%
2022/04/25	12	18.95	20	18.95	19.01	-8	12,585	-0.06%
2022/04/22	0	19.65	1	19.60	19.60	-1	12,835	-0.01%
2022/04/21	2	19.56	0	0.00	19.75	2	12,904	0.02%
2022/04/20	23	19.52	0	0.00	19.72	23	13,122	0.18%
2022/04/19	0	0.00	5	20.44	20.51	-5	13,318	-0.04%
2022/04/18	16	20.50	41	20.54	20.44	-25	13,313	-0.19%
2022/04/15	25.5	20.04	39.6	20.05	20.10	-14.1	13,246	-0.11%
2022/04/14	1	19.59	17	19.63	19.66	-16	13,554	-0.12%
2022/04/13	1	19.26	0	0.00	19.05	1	13,487	0.01%
2022/04/11	0	0.00	1	18.28	18.19	-1	13,414	-0.01%
2022/04/08	1.2	18.11	1	18.20	18.21	0.2	13,396	0.00%
2022/04/07	14	18.43	1	18.38	18.38	13	13,413	0.10%
2022/04/06	2	19.18	0	0.00	19.22	2	13,368	0.01%
2022/04/01	7.2	18.90	0	0.00	18.78	7.2	13,548	0.05%
2022/03/31	25	19.23	0	0.00	19.02	25	13,560	0.18%
2022/03/30	2.1	19.81	0	0.00	19.74	2.1	13,494	0.02%
2022/03/29	7	19.73	15	19.71	19.78	-8	13,586	-0.06%
2022/03/28	1	20.71	2	20.66	20.77	-1	13,601	-0.01%
2022/03/25	0	0.00	2	20.98	21.06	-2	13,543	-0.01%
2022/03/24	15.5	21.83	33.1	21.51	21.50	-17.6	13,613	-0.13%
2022/03/23	5	20.70	20	20.60	20.73	-15	13,417	-0.11%
2022/03/22	45.4	21.19	17	21.14	21.21	28.4	13,349	0.21%
2022/03/21	17	19.98	12.1	19.80	20.01	5	13,225	0.04%
2022/03/18	11.3	19.47	17	19.34	19.44	-5.7	13,152	-0.04%
2022/03/17	0	17.86	26	17.90	17.91	-26	12,982	-0.20%
2022/03/16	11	17.91	2	18.00	17.90	9	12,986	0.07%
2022/03/15	12.1	18.41	16	18.44	18.09	-4	12,926	-0.03%
2022/03/14	3	19.39	5	19.36	19.50	-2	12,650	-0.02%
2022/03/11	38	19.41	25	19.43	19.38	13	12,563	0.10%
2022/03/10	24.1	19.94	185	19.91	20.11	-160.9	12,392	-1.30%	大賣/鉅額交易
2022/03/09	78	22.79	81	22.85	22.85	-3	11,904	-0.03%
2022/03/08	75.3	21.81	8	21.79	22.17	67.3	11,965	0.56%
2022/03/07	7	22.76	236.1	22.72	22.94	-229.1	11,876	-1.93%	大賣/鉅額交易
2022/03/04	18.6	20.15	29	20.04	20.00	-10.4	11,436	-0.09%
2022/03/03	28.1	20.54	26	20.44	20.71	2.1	11,636	0.02%
2022/03/02	17.9	19.48	14.9	19.41	19.62	3.1	11,333	0.03%
2022/02/25	10.2	17.18	11	17.19	17.20	-0.8	10,753	-0.01%
2022/02/24	17	17.28	5	17.01	17.46	12	10,578	0.11%
2022/02/23	5	16.66	0	0.00	16.70	5	10,125	0.05%
2022/02/22	8	16.81	106	16.81	16.81	-98	10,153	-0.97%	大賣/
2022/02/21	55	16.30	6	16.21	16.24	49	10,076	0.49%
2022/02/18	0	0.00	2	16.18	16.17	-2	9,970	-0.02%
2022/02/17	0	0.00	1	16.21	16.42	-1	9,881	-0.01%
2022/02/16	0	0.00	9	16.29	16.31	-9	9,725	-0.09%
2022/02/15	1	16.77	5	16.81	16.79	-4	9,524	-0.04%
2022/02/14	2	16.79	5	16.76	16.78	-3	9,432	-0.03%
2022/02/11	0	0.00	2	16.00	15.96	-2	9,302	-0.02%
2022/02/10	11	15.98	1	16.03	16.00	10	9,315	0.11%
2022/02/09	0.4	15.92	0	0.00	15.97	0.4	9,388	0.00%
2022/02/08	0	0.00	0	16.23	16.20	0	9,361	0.00%
2022/02/07	1.1	16.40	13	16.29	16.33	-11.9	9,392	-0.13%
2022/01/26	1	15.12	11	15.13	15.12	-10	9,030	-0.11%
2022/01/25	1	14.85	0	0.00	14.88	1	8,963	0.01%
2022/01/24	1.1	15.23	9	15.23	15.23	-7.9	8,957	-0.09%
2022/01/21	0	0.00	10	14.79	14.86	-10	8,982	-0.11%
2022/01/20	0	0.00	6	15.21	15.22	-6	9,075	-0.07%
2022/01/19	2	15.28	26	15.26	15.20	-24	9,028	-0.27%
2022/01/18	19	14.92	5.1	14.86	14.96	14	8,683	0.16%
2022/01/17	4	14.83	5	14.85	14.82	-1	8,610	-0.01%
2022/01/14	0	0.00	2	14.42	14.44	-2	8,423	-0.02%
2022/01/13	0.8	14.54	9.1	14.54	14.49	-8.3	8,443	-0.10%
2022/01/12	0	0.00	3	14.34	14.32	-3	8,311	-0.04%
2022/01/11	0	0.00	50	13.89	13.88	-50	8,146	-0.61%
2022/01/10	0	0.00	3	13.87	13.95	-3	8,248	-0.04%
2022/01/07	0	0.00	6	14.08	14.10	-6	8,311	-0.07%
2022/01/05	3	13.55	1.7	13.60	13.57	1.3	8,021	0.02%
2022/01/03	1	13.40	1	13.40	13.39	0	8,315	0.00%
2021/12/30	0.2	13.56	2	13.52	13.56	-1.8	8,427	-0.02%
2021/12/28	1.1	13.36	18.1	13.37	13.38	-17	8,860	-0.19%
2021/12/24	0.5	12.98	1	12.93	12.94	-0.5	8,852	-0.01%
2021/12/23	0	0.00	176	12.90	12.91	-176	8,876	-1.98%	大賣/鉅額交易
2021/12/22	0	0.00	2	12.65	12.61	-2	8,852	-0.02%
2021/12/20	5	12.20	0	0.00	12.13	5	9,428	0.05%
2021/12/17	0	0.00	4	12.71	12.63	-4	9,449	-0.04%
2021/12/16	0	0.00	1	12.67	12.63	-1	9,544	-0.01%
2021/12/15	29	12.35	0	0.00	12.35	29	9,603	0.30%
2021/12/14	2	12.60	0	0.00	12.53	2	9,698	0.02%
2021/12/13	0	0.00	1	12.83	12.82	-1	10,032	-0.01%
2021/12/10	4	12.44	0	0.00	12.52	4	10,051	0.04%
2021/12/09	0	0.00	3	12.83	12.90	-3	10,167	-0.03%
2021/12/08	50.7	12.65	4	12.69	12.68	46.7	10,251	0.46%
2021/12/07	1	12.35	0	0.00	12.43	1	10,148	0.01%
2021/12/06	6.2	12.00	0	0.00	12.02	6.2	10,102	0.06%
2021/12/03	1	11.82	0.2	12.04	12.00	0.9	9,999	0.01%
2021/12/02	11.1	11.69	0	0.00	11.70	11.1	9,894	0.11%
2021/12/01	27	11.88	5	11.87	12.04	22	9,504	0.23%
2021/11/30	10	12.54	0	0.00	12.30	10	9,423	0.11%
2021/11/29	76.1	12.59	5	12.53	12.53	71.1	9,257	0.77%
2021/11/26	0	0.00	2	13.45	13.46	-2	8,774	-0.02%
2021/11/24	0	0.00	30	13.88	13.90	-30	8,845	-0.34%
2021/11/22	98	13.40	0	0.00	13.44	98	8,832	1.11%
2021/11/19	0	0.00	125	13.90	13.94	-125	8,763	-1.43%	大賣/鉅額交易
2021/11/18	3.1	13.62	0	0.00	13.64	3.1	8,809	0.04%
2021/11/17	13	14.00	0	0.00	14.00	13	8,785	0.15%
2021/11/16	4	14.20	0	0.00	14.18	4	8,868	0.05%
2021/11/15	37	14.05	1	13.96	14.02	36	9,049	0.40%
2021/11/12	100	14.16	0	0.00	14.13	100	9,034	1.11%
2021/11/11	1	14.16	0	0.00	14.22	1	8,999	0.01%
2021/11/10	0	0.00	128	14.60	14.59	-128	8,985	-1.42%	大賣/鉅額交易
2021/11/05	2	13.87	2	13.94	13.86	0	8,865	0.00%
2021/11/04	44	13.91	2	13.94	13.96	42	8,855	0.47%
2021/11/03	85	14.37	2	14.37	14.42	83	8,955	0.93%
2021/11/02	1	14.65	4	14.65	14.58	-3	8,983	-0.03%
2021/11/01	1	14.45	0	0.00	14.48	1	9,157	0.01%
2021/10/29	0	0.00	66	14.40	14.40	-66	9,186	-0.72%
2021/10/28	16	14.09	12	14.13	14.15	4	9,105	0.04%
2021/10/26	50	14.58	0	0.00	14.58	50	9,110	0.55%
2021/10/25	2	14.72	1	14.70	14.72	1	9,147	0.01%
2021/10/22	43	14.44	51.5	14.44	14.32	-8.5	9,181	-0.09%
2021/10/21	1	14.57	2	14.60	14.51	-1	9,234	-0.01%
2021/10/20	54	14.32	7	14.27	14.26	47	9,257	0.51%
2021/10/19	20	14.24	0	0.00	14.31	20	9,355	0.21%
2021/10/18	2	14.41	26	14.42	14.47	-24	9,465	-0.25%
2021/10/15	1	14.16	3	14.15	14.17	-2	9,439	-0.02%
2021/10/14	0	0.00	3	13.99	14.01	-3	9,839	-0.03%
2021/10/13	11	13.85	0	0.00	13.93	11	9,932	0.11%
2021/10/12	21	13.88	32	13.92	13.97	-11	9,971	-0.11%
2021/10/08	1	13.74	76.7	13.74	13.77	-75.7	9,998	-0.76%
2021/10/07	55	13.30	3	13.29	13.30	52	9,906	0.52%
2021/10/06	40	13.71	19	13.69	13.72	21	9,854	0.21%
2021/10/05	0	0.00	13	13.46	13.48	-13	9,689	-0.13%
2021/10/04	0	0.00	2	13.12	13.13	-2	9,442	-0.02%
2021/10/01	0	0.00	3	12.97	12.97	-3	9,468	-0.03%
2021/09/30	0.3	12.95	1	12.95	12.95	-0.7	9,661	-0.01%
2021/09/29	4	12.88	2	12.85	12.81	2	9,788	0.02%
2021/09/28	15	13.07	2.6	13.13	13.17	12.4	9,738	0.13%
2021/09/27	1.6	13.00	62.6	13.00	12.96	-61	9,581	-0.64%
2021/09/24	0.3	12.69	13	12.69	12.68	-12.7	9,356	-0.14%
2021/09/23	0	0.00	5	12.52	12.52	-5	9,256	-0.05%
2021/09/22	1	12.30	1	12.29	12.35	0	9,267	0.00%
2021/09/17	0	0.00	16	12.49	12.48	-16	9,301	-0.17%
2021/09/16	0	0.00	9.1	12.47	12.53	-9.1	9,222	-0.10%
2021/09/15	0	0.00	2	12.23	12.23	-2	8,895	-0.02%
2021/09/14	2	12.23	6	12.20	12.24	-4	8,940	-0.04%
2021/09/13	0.3	12.08	2	12.10	12.07	-1.7	8,938	-0.02%
2021/09/07	0	0.00	52	11.93	11.90	-52	9,482	-0.55%
2021/09/03	0	0.00	2	12.06	12.03	-2	9,719	-0.02%
2021/09/02	1	11.74	0	0.00	11.79	1	9,591	0.01%
2021/08/26	1.6	11.73	6	11.74	11.72	-4.4	10,357	-0.04%
2021/08/24	0	0.00	50	11.44	11.42	-50	10,662	-0.47%
2021/08/23	4	10.89	0	0.00	10.99	4	10,604	0.04%
2021/08/20	50	11.10	0	0.00	11.05	50	10,940	0.46%
2021/08/19	4.1	11.13	201	11.12	11.12	-196.9	10,916	-1.80%	大賣/鉅額交易
2021/08/18	26	11.49	1	11.50	11.55	25	10,877	0.23%
2021/08/17	0	0.00	1	11.65	11.62	-1	11,458	-0.01%
2021/08/16	25	11.65	0	0.00	11.67	25	11,598	0.22%
2021/08/13	1	11.84	0	0.00	11.79	1	11,877	0.01%
2021/08/12	0	0.00	1	11.95	11.96	-1	12,004	-0.01%
2021/08/10	25	11.55	0	0.00	11.55	25	12,537	0.20%
2021/08/09	41	11.58	0	0.00	11.59	41	13,108	0.31%
2021/08/06	50	11.89	14	11.88	11.93	36	13,126	0.27%
2021/08/05	107	11.81	6	11.80	11.80	101	13,308	0.76%	大買/鉅額交易
2021/08/04	15	12.14	0	0.00	12.13	15	13,895	0.11%
2021/08/03	1	12.33	0	0.00	12.28	1	14,089	0.01%
2021/07/30	0	0.00	1	12.60	12.58	-1	14,348	-0.01%
2021/07/29	0	0.00	16	12.47	12.52	-16	14,520	-0.11%
2021/07/28	1	12.41	50	12.43	12.40	-49	15,174	-0.32%
2021/07/27	0	0.00	4	12.41	12.44	-4	15,589	-0.03%
2021/07/26	2	12.37	2	12.37	12.31	0	15,766	0.00%
2021/07/23	1	12.35	4	12.35	12.36	-3	16,112	-0.02%
2021/07/22	1	12.07	10	12.07	12.05	-9	16,153	-0.06%
2021/07/21	5	11.54	0	0.00	11.52	5	16,183	0.03%
2021/07/20	16	11.54	10	11.53	11.51	6	16,241	0.04%
2021/07/19	0	0.00	2	12.19	12.21	-2	15,886	-0.01%
2021/07/16	1	12.31	0	0.00	12.33	1	15,955	0.01%
2021/07/15	2	12.41	1	12.40	12.43	1	16,240	0.01%
2021/07/13	0	0.00	11	12.69	12.68	-11	16,576	-0.07%
2021/07/12	1	12.72	0	0.00	12.69	1	16,837	0.01%
2021/07/09	2	12.47	0	0.00	12.51	2	17,408	0.01%
2021/07/08	4	12.30	2	12.27	12.35	2	17,561	0.01%
2021/07/07	88	12.52	8	12.53	12.58	80	17,544	0.46%
2021/07/06	1	13.08	27	13.08	13.09	-26	17,409	-0.15%
2021/07/05	52	12.82	7	12.82	12.83	45	17,291	0.26%
2021/07/02	0	0.00	16	12.86	12.83	-16	17,304	-0.09%
2021/07/01	0	0.00	1	12.60	12.55	-1	17,218	-0.01%
2021/06/30	0.5	12.56	0	0.00	12.54	0.5	17,363	0.00%
2021/06/29	5	12.41	5	12.41	12.42	0	17,536	0.00%
2021/06/28	0.5	12.64	1	12.68	12.64	-0.5	17,538	0.00%
2021/06/25	0	0.00	2.5	12.54	12.51	-2.5	18,004	-0.01%
2021/06/23	0	0.00	1	12.47	12.50	-1	19,118	-0.01%
2021/06/22	1	12.50	12	12.50	12.47	-11	19,999	-0.06%
2021/06/21	1	12.21	2	12.27	12.22	-1	20,902	0.00%
2021/06/18	4	12.00	30	11.98	11.98	-26	20,871	-0.12%
2021/06/17	51	12.21	0	0.00	12.26	51	20,968	0.24%
2021/06/16	6	12.34	70	12.32	12.33	-64	21,840	-0.29%
2021/06/15	0	0.00	106	12.09	12.06	-106	21,874	-0.48%	大賣/鉅額交易
2021/06/10	39	11.84	3	11.80	11.84	36	21,993	0.16%
2021/06/09	51	11.97	61	11.95	11.96	-10	22,139	-0.05%
2021/06/08	3	11.68	19.4	11.67	11.68	-16.4	22,256	-0.07%
2021/06/07	28	11.84	52	11.84	11.77	-24	22,392	-0.11%
2021/06/04	4	11.63	1	11.67	11.67	3	22,814	0.01%
2021/06/03	5	11.76	299	11.72	11.76	-294	23,191	-1.27%	大賣/鉅額交易
2021/06/02	0	0.00	7	11.56	11.52	-7	24,015	-0.03%
2021/06/01	3	11.47	2	11.44	11.45	1	24,865	0.00%
2021/05/31	0	0.00	2	11.32	11.33	-2	25,009	-0.01%
2021/05/28	0	0.00	1	11.40	11.39	-1	25,127	0.00%
2021/05/26	0	0.00	49	11.22	11.21	-49	25,767	-0.19%
2021/05/25	0	0.00	3	11.23	11.23	-3	26,265	-0.01%
2021/05/24	5	10.89	235	10.91	10.89	-230	25,938	-0.89%	大賣/鉅額交易
2021/05/21	44	10.61	3	10.62	10.62	41	26,503	0.15%
2021/05/20	25	10.79	1	10.84	10.84	24	26,546	0.09%
2021/05/19	175	11.01	16	11.01	11.03	159	27,072	0.59%	大買/鉅額交易
2021/05/18	0	0.00	3	11.30	11.29	-3	27,552	-0.01%
2021/05/17	1	11.12	80	11.11	11.10	-79	28,221	-0.28%
2021/05/14	67	10.82	46	10.84	10.87	21	28,321	0.07%
2021/05/13	3	11.16	0	0.00	11.10	3	28,847	0.01%
2021/05/12	0	0.00	34.2	11.08	11.11	-34.2	29,105	-0.12%
2021/05/11	3	10.98	1	10.95	10.95	2	29,164	0.01%
2021/05/10	2	11.17	14	11.11	11.11	-12	29,104	-0.04%
2021/05/07	1	11.02	5	11.01	11.09	-4	29,021	-0.01%
2021/05/06	0	0.00	5	11.17	11.19	-5	28,908	-0.02%
2021/05/05	2	11.25	22	11.26	11.22	-20	28,821	-0.07%
2021/05/04	2	10.98	75	10.95	10.92	-73	28,228	-0.26%
2021/05/03	0	0.00	31	10.80	10.76	-31	27,823	-0.11%
2021/04/29	5	10.92	122	10.91	10.87	-117	27,789	-0.42%	大賣/鉅額交易
2021/04/28	0	0.00	0.5	10.74	10.69	-0.5	27,506	0.00%
2021/04/27	1	10.59	1	10.55	10.60	0	27,711	0.00%
2021/04/26	5	10.56	27	10.58	10.52	-22	27,614	-0.08%
2021/04/23	20	10.51	2	10.55	10.54	18	27,935	0.06%
2021/04/22	102	10.43	15	10.41	10.43	87	28,179	0.31%	大買/
2021/04/21	5	10.60	6	10.59	10.60	-1	28,292	0.00%
2021/04/20	1	10.92	18	10.85	10.92	-17	28,498	-0.06%
2021/04/19	0	0.00	15	10.75	10.76	-15	28,396	-0.05%
2021/04/16	0	0.00	13	10.85	10.87	-13	28,483	-0.05%
2021/04/15	2	10.75	9	10.80	10.80	-7	28,404	-0.02%
2021/04/14	2	10.39	1	10.39	10.39	1	28,205	0.00%
2021/04/13	0	0.00	100	10.25	10.26	-100	28,906	-0.35%
2021/04/12	0	0.00	4	10.17	10.16	-4	28,977	-0.01%
2021/04/09	3	10.23	10.3	10.22	10.20	-7.3	29,109	-0.03%
2021/04/08	1	10.19	0	0.00	10.20	1	29,111	0.00%
2021/04/07	4	10.20	5	10.19	10.20	-1	29,132	0.00%
2021/04/06	3	10.14	103	10.20	10.14	-100	29,135	-0.34%	大賣/
2021/04/01	17	10.20	20	10.22	10.24	-3	28,953	-0.01%
2021/03/31	0	0.00	138	10.44	10.44	-138	28,798	-0.48%	大賣/鉅額交易
2021/03/30	0	0.00	28	10.54	10.54	-28	29,004	-0.10%
2021/03/29	26	10.47	189	10.28	10.22	-163	28,755	-0.57%	大賣/鉅額交易
2021/03/26	28	10.17	4	10.18	10.19	24	28,644	0.08%
2021/03/25	5	10.34	22	10.32	10.30	-17	28,434	-0.06%
2021/03/24	99.6	9.95	355	9.95	9.94	-255.4	27,668	-0.92%	大賣/鉅額交易
2021/03/23	35	10.46	23	10.47	10.45	12	26,837	0.04%
2021/03/22	6	10.44	2	10.52	10.48	4	26,914	0.01%
2021/03/19	85	10.33	1	10.33	10.33	84	26,769	0.31%
2021/03/18	27	11.06	33	11.00	11.04	-6	25,827	-0.02%
2021/03/17	1	11.13	5	11.13	11.15	-4	25,754	-0.02%
2021/03/16	0	0.00	1	11.15	11.15	-1	25,646	0.00%
2021/03/15	0	0.00	1	11.36	11.33	-1	25,494	0.00%
2021/03/12	0	0.00	25	11.26	11.25	-25	25,406	-0.10%
2021/03/11	0	0.00	2	11.12	11.11	-2	25,255	-0.01%
2021/03/10	70	10.91	71	11.01	10.88	-1	25,248	0.00%
2021/03/09	40	11.12	14	11.20	11.22	26	24,822	0.10%
2021/03/08	6	11.47	63	11.51	11.49	-57	24,479	-0.23%
2021/03/05	1	10.90	75	10.94	10.92	-74	23,381	-0.32%
2021/03/04	2	10.45	188	10.43	10.47	-186	22,477	-0.83%	大賣/鉅額交易
2021/03/03	32	10.15	2	10.20	10.21	30	22,250	0.13%
2021/03/02	36	10.23	10	10.21	10.17	26	22,543	0.12%
2021/02/26	4	10.71	123	10.74	10.68	-119	22,827	-0.52%	大賣/鉅額交易
2021/02/25	16	10.77	50	10.79	10.75	-34	22,617	-0.15%
2021/02/24	48	10.42	1	10.40	10.40	47	22,095	0.21%
2021/02/23	27	10.66	69	10.65	10.69	-42	21,862	-0.19%
2021/02/22	0	0.00	55	10.19	10.24	-55	21,231	-0.26%
2021/02/19	114	10.10	31	10.15	10.20	83	21,007	0.40%	大買/
2021/02/18	4	10.58	256	10.56	10.55	-252	20,435	-1.23%	大賣/鉅額交易
2021/02/17	57	10.21	54.1	10.20	10.25	2.9	19,864	0.01%
2021/02/05	183	9.64	21	9.65	9.65	162	18,851	0.86%	大買/鉅額交易
2021/02/04	100	9.51	64	9.52	9.53	36	18,331	0.20%
2021/02/03	32	9.36	21	9.37	9.37	11	17,985	0.06%
2021/02/02	6	9.20	46	9.20	9.21	-40	17,816	-0.22%
2021/02/01	3	8.88	324	8.91	8.94	-321	17,053	-1.88%	大賣/鉅額交易
2021/01/29	14	8.92	1	8.92	8.92	13	16,923	0.08%
2021/01/28	100	8.99	6	8.98	8.97	94	16,922	0.56%
2021/01/27	40	9.00	10	9.01	9.03	30	17,044	0.18%
2021/01/26	0	0.00	5	8.99	8.94	-5	17,302	-0.03%
2021/01/25	26	8.92	3	8.92	8.93	23	17,587	0.13%
2021/01/22	10	8.97	1	8.96	8.96	9	17,836	0.05%
2021/01/21	40	9.07	20	9.07	9.07	20	17,910	0.11%
2021/01/20	94	9.11	264	9.08	9.10	-170	17,852	-0.95%	大賣/鉅額交易
2021/01/18	97	8.90	11	8.90	8.88	86	17,823	0.48%
2021/01/15	37	9.16	9	9.18	9.12	28	17,385	0.16%
2021/01/14	123	9.06	20.1	9.07	9.07	102.9	17,254	0.60%	大買/鉅額交易
2021/01/13	31	9.21	24	9.17	9.21	7	16,949	0.04%
2021/01/12	35	8.94	17.6	8.92	8.91	17.4	16,418	0.11%
2021/01/11	15	8.90	37	8.92	8.89	-22	16,173	-0.14%
2021/01/08	26	8.73	20	8.72	8.73	6	15,877	0.04%
2021/01/07	31	8.69	16	8.68	8.74	15	15,743	0.10%
2021/01/06	0	0.00	45	8.57	8.57	-45	15,332	-0.29%
2021/01/05	6	8.21	0	0.00	8.22	6	14,491	0.04%
2021/01/04	2	8.41	14	8.37	8.41	-12	14,371	-0.08%
2020/12/30	21	8.29	21	8.29	8.29	0	14,131	0.00%
2020/12/28	0	0.00	8	8.29	8.30	-8	14,193	-0.06%
2020/12/25	2	8.26	0	0.00	8.26	2	14,231	0.01%
2020/12/24	5	8.29	147	8.34	8.33	-142	14,189	-1.00%	大賣/鉅額交易
2020/12/23	20	8.03	0	0.00	8.02	20	13,926	0.14%
2020/12/22	82	8.20	15	8.23	8.16	67	13,746	0.49%
2020/12/21	119	8.36	11	8.33	8.33	108	13,256	0.81%	大買/鉅額交易
2020/12/18	107	8.42	60	8.43	8.40	47	13,021	0.36%	大買/
2020/12/17	47	8.40	26	8.39	8.42	21	12,908	0.16%
2020/12/16	12	8.24	113	8.23	8.25	-101	12,724	-0.79%	大賣/鉅額交易
2020/12/15	2	8.12	0	0.00	8.11	2	12,611	0.02%
2020/12/14	1	8.14	117	8.13	8.14	-116	12,603	-0.92%	大賣/鉅額交易
2020/12/11	5	8.16	12	8.22	8.14	-7	12,668	-0.06%
2020/12/10	80	8.05	40	8.06	8.04	40	12,641	0.32%
2020/12/09	42	8.04	5	8.04	8.03	37	12,701	0.29%
2020/12/08	61	8.06	20	8.07	8.07	41	12,768	0.32%
2020/12/07	140	8.14	28.7	8.14	8.13	111.3	12,759	0.87%	大買/鉅額交易
2020/12/04	16	8.15	23	8.13	8.18	-7	12,915	-0.05%
2020/12/03	35	8.07	22.3	8.06	8.07	12.7	12,921	0.10%
2020/12/02	30	7.93	5	7.92	7.93	25	13,092	0.19%
2020/12/01	1	8.01	5	8.01	8.01	-4	13,047	-0.03%
2020/11/30	92	8.08	75	8.08	8.04	17	13,047	0.13%
2020/11/27	0	0.00	50	8.05	8.04	-50	12,942	-0.39%
2020/11/26	65	8.20	8	8.23	8.16	57	12,848	0.44%
2020/11/25	39	8.12	20.5	8.03	8.14	18.5	12,459	0.15%
2020/11/24	30	7.73	3	7.74	7.75	27	11,649	0.23%
2020/11/23	17	7.61	0	0.00	7.63	17	11,457	0.15%
2020/11/20	2	7.57	3	7.57	7.58	-1	11,393	-0.01%
2020/11/19	0	0.00	3	7.54	7.58	-3	11,424	-0.03%
2020/11/18	8	7.52	55	7.54	7.52	-47	11,468	-0.41%
2020/11/17	1	7.56	42	7.58	7.58	-41	11,428	-0.36%
2020/11/16	52	7.48	0	0.00	7.48	52	11,645	0.45%
2020/11/13	1	7.46	0	0.00	7.47	1	11,654	0.01%
2020/11/12	5	7.63	2	7.60	7.59	3	11,584	0.03%
2020/11/11	22.6	7.63	44	7.57	7.65	-21.4	11,508	-0.19%
2020/11/10	13	7.41	117	7.39	7.42	-104	11,147	-0.93%	大賣/鉅額交易
2020/11/09	71	7.20	5	7.25	7.22	66	10,938	0.60%
2020/11/04	14	7.22	36	7.20	7.27	-22	10,926	-0.20%
2020/11/03	4	7.05	5	7.06	7.07	-1	10,775	-0.01%
2020/11/02	2	6.74	0	0.00	6.74	2	10,549	0.02%
2020/10/30	43	6.91	6	6.91	6.88	37	10,265	0.36%
2020/10/29	30	7.08	20	7.07	7.06	10	10,066	0.10%
2020/10/28	27	7.22	0	0.00	7.21	27	9,913	0.27%
2020/10/27	5	7.21	0	0.00	7.24	5	9,916	0.05%
2020/10/26	22	7.32	0	0.00	7.29	22	9,863	0.22%
2020/10/22	16.2	7.42	0	0.00	7.43	16.2	9,747	0.17%
2020/10/21	0	0.00	8.1	7.59	7.57	-8.1	9,650	-0.08%
2020/10/20	8	7.51	0	0.00	7.51	8	9,694	0.08%
2020/10/16	2	7.55	2	7.57	7.53	0	9,992	0.00%
2020/10/15	10	7.60	19	7.60	7.62	-9	10,155	-0.09%
2020/10/14	3	7.51	0	0.00	7.51	3	10,328	0.03%
2020/10/13	1	7.47	0	0.00	7.50	1	10,377	0.01%
2020/10/12	2	7.56	0	0.00	7.55	2	10,429	0.02%
2020/10/08	0	0.00	4	7.57	7.58	-4	10,467	-0.04%
2020/10/07	0	0.00	1	7.59	7.59	-1	10,630	-0.01%
2020/10/06	10	7.52	0	0.00	7.56	10	10,706	0.09%
2020/10/05	28	7.44	5	7.44	7.45	23	11,046	0.21%
2020/09/30	19	7.54	0	0.00	7.54	19	11,162	0.17%
2020/09/29	4	7.66	0	0.00	7.67	4	11,286	0.04%
2020/09/28	3	7.65	93	7.64	7.64	-90	11,420	-0.79%
2020/09/25	0	0.00	2	7.72	7.72	-2	11,727	-0.02%
2020/09/24	2	7.63	2	7.62	7.61	0	11,708	0.00%
2020/09/22	24	7.71	0	0.00	7.70	24	11,916	0.20%
2020/09/21	0	0.00	20	7.90	7.86	-20	11,970	-0.17%
2020/09/18	0	0.00	2	7.93	7.94	-2	12,086	-0.02%
2020/09/17	4	7.81	15	7.82	7.80	-11	12,197	-0.09%
2020/09/16	0	0.00	158	7.77	7.84	-158	12,252	-1.29%	大賣/鉅額交易
2020/09/15	63	7.65	0	0.00	7.65	63	12,268	0.51%
2020/09/14	12	7.70	0	0.00	7.71	12	12,206	0.10%
2020/09/11	3	7.76	9	7.76	7.77	-6	12,193	-0.05%
2020/09/10	42	7.82	21	7.81	7.88	21	12,153	0.17%
2020/09/09	20	7.69	1	7.72	7.75	19	12,350	0.15%
2020/09/08	31	7.92	6	7.93	7.90	25	12,295	0.20%
2020/09/07	7	8.01	0	0.00	8.01	7	12,536	0.06%
2020/09/04	5	8.09	100	8.09	8.09	-95	12,569	-0.76%
2020/09/03	1	8.15	0	0.00	8.13	1	12,639	0.01%
2020/09/02	50	8.22	0	0.00	8.19	50	12,816	0.39%
2020/09/01	50	8.20	0	0.00	8.19	50	13,248	0.38%
2020/08/31	5	8.20	0	0.00	8.20	5	13,375	0.04%
2020/08/28	2	8.20	0	0.00	8.21	2	13,469	0.01%
2020/08/27	5	8.30	0	0.00	8.24	5	13,778	0.04%
2020/08/26	15	8.32	20	8.31	8.33	-5	14,001	-0.04%
2020/08/24	2	8.19	0	0.00	8.18	2	14,283	0.01%
2020/08/21	0	0.00	3	8.23	8.24	-3	14,585	-0.02%
2020/08/20	3	8.30	33	8.25	8.20	-30	14,747	-0.20%
2020/08/19	2	8.40	0	0.00	8.39	2	14,730	0.01%
2020/08/18	0	0.00	5	8.47	8.45	-5	14,997	-0.03%
2020/08/14	0	0.00	3	8.48	8.47	-3	15,910	-0.02%
2020/08/13	0	0.00	2	8.52	8.51	-2	16,215	-0.01%
2020/08/12	0	0.00	12	8.48	8.47	-12	17,187	-0.07%
2020/08/11	0	0.00	118	8.50	8.51	-118	17,799	-0.66%	大賣/鉅額交易
2020/08/10	0	0.00	1	8.41	8.44	-1	18,191	-0.01%
2020/08/07	1	8.46	1	8.44	8.44	0	18,668	0.00%
2020/08/06	2	8.46	65	8.46	8.47	-63	19,293	-0.33%
2020/08/05	3	8.29	7	8.30	8.33	-4	19,752	-0.02%
2020/08/04	6	8.11	0	0.00	8.17	6	20,673	0.03%
2020/08/03	45	8.09	288	8.10	8.08	-243	21,122	-1.15%	大賣/鉅額交易
2020/07/31	12	8.17	2	8.18	8.19	10	21,486	0.05%
2020/07/30	9	8.24	4	8.24	8.23	5	22,511	0.02%
2020/07/29	23	8.24	0	0.00	8.21	23	23,362	0.10%
2020/07/28	20	8.29	7	8.32	8.28	13	24,202	0.05%
2020/07/27	11	8.32	10	8.33	8.30	1	25,311	0.00%
2020/07/24	0	0.00	7	8.42	8.40	-7	25,868	-0.03%
2020/07/23	201	8.55	41	8.52	8.52	160	26,468	0.60%	大買/鉅額交易
2020/07/22	76	8.54	3	8.48	8.52	73	27,067	0.27%
2020/07/21	30	8.25	63	8.29	8.30	-33	27,748	-0.12%
2020/07/20	17	8.19	6	8.17	8.24	11	28,784	0.04%
2020/07/17	2	8.37	28	8.40	8.36	-26	31,124	-0.08%
2020/07/16	26.1	8.41	0	0.00	8.38	26.1	33,410	0.08%
2020/07/15	19	8.41	0	0.00	8.38	19	34,477	0.06%
2020/07/14	27	8.39	2	8.42	8.37	25	35,673	0.07%
2020/07/13	27	8.50	11	8.51	8.50	16	36,935	0.04%
2020/07/10	94	8.51	35	8.54	8.48	59	38,825	0.15%
2020/07/09	5	8.70	9	8.66	8.68	-4	41,363	-0.01%
2020/07/08	19	8.77	10	8.74	8.75	9	49,967	0.02%
2020/07/07	18	8.91	19	8.91	8.85	-1	50,541	0.00%
2020/07/06	25	8.89	47	8.78	8.90	-22	50,961	-0.04%
2020/07/03	29	8.65	178	8.63	8.65	-149	52,200	-0.29%	大賣/鉅額交易
2020/07/02	19	8.65	9	8.66	8.63	10	52,778	0.02%
2020/07/01	12	8.65	24	8.65	8.66	-12	53,527	-0.02%
2020/06/30	53	8.67	29	8.68	8.65	24	53,664	0.04%
2020/06/29	33	8.68	13	8.67	8.66	20	53,864	0.04%
2020/06/24	67	8.82	10	8.84	8.81	57	54,191	0.11%
2020/06/23	86	8.91	2	8.91	8.88	84	54,259	0.15%
2020/06/22	55	8.95	10	8.94	8.92	45	54,477	0.08%
2020/06/19	11	9.00	5	9.00	8.99	6	54,937	0.01%
2020/06/18	15	8.96	5	8.96	8.97	10	55,481	0.02%
2020/06/17	31	9.02	0	0.00	9.01	31	56,294	0.06%
2020/06/16	18	8.94	4	8.93	9.03	14	57,616	0.02%
2020/06/15	9	8.87	0	0.00	8.84	9	59,316	0.02%
2020/06/12	25	8.74	11	8.95	8.97	14	60,253	0.02%
2020/06/11	25	9.19	264	9.17	9.14	-239	60,693	-0.39%	大賣/鉅額交易
2020/06/10	28	9.35	12	9.32	9.31	16	61,179	0.03%
2020/06/09	20	9.42	128	9.43	9.40	-108	62,578	-0.17%	大賣/鉅額交易
2020/06/08	28	9.62	9	9.57	9.54	19	63,604	0.03%
2020/06/05	22	9.37	8	9.39	9.38	14	64,870	0.02%
2020/06/04	15	9.29	18	9.31	9.31	-3	66,970	0.00%
2020/06/03	24	9.34	11	9.28	9.39	13	71,890	0.02%
2020/06/02	25	9.14	8	9.15	9.09	17	72,938	0.02%
2020/06/01	38	9.19	4	9.17	9.17	34	73,448	0.05%
2020/05/29	15	9.18	0	0.00	9.17	15	73,778	0.02%
2020/05/28	44	9.16	60	9.17	9.16	-16	74,481	-0.02%
2020/05/27	12	9.34	0	0.00	9.32	12	76,350	0.02%
2020/05/26	13	9.37	5	9.44	9.37	8	77,903	0.01%
2020/05/25	6	9.32	2	9.32	9.32	4	78,104	0.01%
2020/05/22	12	9.47	234	9.45	9.40	-222	77,988	-0.28%	大賣/鉅額交易
2020/05/21	16	9.71	9	9.64	9.64	7	77,642	0.01%
2020/05/20	23	9.52	15	9.56	9.60	8	77,309	0.01%
2020/05/19	155	9.65	25	9.77	9.64	130	77,196	0.17%	大買/鉅額交易
2020/05/18	100	9.67	50	9.68	9.65	50	76,245	0.07%
2020/05/15	73	9.44	4	9.45	9.44	69	75,743	0.09%
2020/05/14	33	9.31	33	9.39	9.30	0	75,426	0.00%
2020/05/13	50	9.50	93	9.37	9.48	-43	75,082	-0.06%
2020/05/12	106	9.35	11	9.37	9.37	95	74,751	0.13%	大買/
2020/05/11	157	9.19	61	9.23	9.47	96	74,379	0.13%	大買/
2020/05/08	49	8.88	11	8.89	8.90	38	73,619	0.05%
2020/05/07	23	8.66	13	8.68	8.72	10	73,312	0.01%
2020/05/06	73	8.94	38	8.96	8.76	35	73,076	0.05%
2020/05/05	65	8.82	24	8.87	8.76	41	72,309	0.06%
2020/05/04	46	8.44	24	8.57	8.56	22	71,781	0.03%
2020/04/30	143	8.61	88	8.45	8.69	55	71,342	0.08%	大買/
2020/04/29	54	8.00	55	8.01	8.03	-1	70,336	0.00%
2020/04/28	30	7.74	5	7.76	7.75	25	70,037	0.04%
2020/04/27	74	7.85	9	7.88	7.88	65	69,574	0.09%
2020/04/24	111	8.02	59	8.03	8.00	52	68,864	0.08%	大買/
2020/04/23	100	7.94	73	7.85	8.04	27	67,918	0.04%
2020/04/22	291	7.56	82	7.54	7.44	209	66,657	0.31%	大買/鉅額交易
2020/04/21	161	8.05	37	8.09	8.17	124	64,017	0.19%	大買/鉅額交易
2020/04/20	18	8.42	35	8.40	8.45	-17	61,680	-0.03%
2020/04/17	79	8.63	14	8.62	8.60	65	60,465	0.11%
2020/04/16	64	8.50	109	8.48	8.50	-45	59,081	-0.08%	大賣/
2020/04/15	60	8.61	22	8.61	8.64	38	57,670	0.07%
2020/04/14	65	8.28	48	8.59	8.67	17	55,679	0.03%
2020/04/13	357	8.39	484	8.05	8.26	-127	52,711	-0.24%	大買/大賣/鉅額交易
2020/04/10	64	9.51	71	9.51	9.60	-7	43,879	-0.02%
2020/04/09	55	9.87	64	9.84	9.85	-9	43,089	-0.02%
2020/04/08	137	9.35	100	9.21	9.43	37	42,459	0.09%	大買/
2020/04/07	76	10.12	49	10.14	10.14	27	40,824	0.07%
2020/04/06	118	10.26	9	10.21	10.23	109	40,088	0.27%	大買/鉅額交易
2020/04/01	6	10.22	11	10.19	10.23	-5	39,173	-0.01%
2020/03/31	36	10.00	41	9.98	10.08	-5	38,809	-0.01%
2020/03/30	68	9.77	5	9.79	9.79	63	38,430	0.16%
2020/03/27	17	10.16	1	10.13	10.17	16	37,874	0.04%
2020/03/26	8	10.26	6	10.28	10.33	2	37,560	0.01%
2020/03/25	63	10.52	8	10.45	10.46	55	37,155	0.15%
2020/03/24	64	10.48	223	10.30	10.36	-159	36,522	-0.44%	大賣/鉅額交易
2020/03/23	33	9.68	32	9.78	10.10	1	35,836	0.00%
2020/03/20	49	10.31	64	10.24	10.41	-15	34,923	-0.04%
2020/03/19	83	9.27	71	9.23	9.12	12	33,485	0.04%
2020/03/18	45	10.33	7	10.31	10.25	38	31,478	0.12%
2020/03/17	37	10.80	40	10.82	10.75	-3	30,205	-0.01%
2020/03/16	40	10.99	24	11.01	10.95	16	29,232	0.05%
2020/03/13	49	10.70	211	10.95	11.34	-162	28,400	-0.57%	大賣/鉅額交易
2020/03/12	173	11.02	17	11.04	11.00	156	26,833	0.58%	大買/鉅額交易
2020/03/11	13	11.67	132	11.61	11.55	-119	25,529	-0.47%	大賣/鉅額交易
2020/03/10	62	11.12	274	11.12	11.31	-212	23,875	-0.89%	大賣/鉅額交易
2020/03/09	726	10.75	47	11.22	10.41	679	21,554	3.15%	大買/鉅額交易
2020/03/06	177	13.38	17	13.46	13.38	160	16,447	0.97%	大買/鉅額交易
2020/03/05	131	13.84	0	0.00	13.84	131	15,037	0.87%	大買/鉅額交易
2020/03/04	52	13.97	8	13.93	13.98	44	14,143	0.31%
2020/03/03	86	14.04	22	14.09	13.97	64	13,496	0.47%
2020/03/02	188	13.45	24	13.54	13.51	164	12,621	1.30%	大買/鉅額交易
2020/02/27	140	14.19	1	14.20	14.15	139	10,302	1.35%	大買/鉅額交易
2020/02/26	18	14.81	1	14.80	14.82	17	8,480	0.20%
2020/02/25	11	15.10	10	15.07	15.10	1	8,068	0.01%
2020/02/24	3	15.19	5	15.20	15.26	-2	7,863	-0.03%
2020/02/21	1	15.61	8	15.63	15.62	-7	7,593	-0.09%
2020/02/20	31	15.66	15	15.73	15.69	16	7,450	0.21%
2020/02/18	28	15.23	6	15.20	15.16	22	7,063	0.31%
2020/02/17	23	15.23	4	15.25	15.27	19	6,911	0.27%
2020/02/14	57	15.06	0	0.00	15.11	57	6,678	0.85%
2020/02/13	31	15.05	11	15.03	15.03	20	6,450	0.31%
2020/02/12	2	14.73	0	0.00	14.85	2	6,049	0.03%
2020/02/11	3	14.70	0	0.00	14.73	3	5,781	0.05%
2020/02/10	13	14.70	10	14.66	14.76	3	5,469	0.05%
2020/02/07	37	15.02	0	0.00	14.98	37	5,208	0.71%
2020/02/06	56	15.08	6	15.24	15.25	50	4,979	1.00%
2020/02/05	20	14.71	1	14.72	14.72	19	4,683	0.41%
2020/02/04	15	14.84	0	0.00	14.87	15	4,308	0.35%
2020/02/03	4	15.12	0	0.00	15.22	4	3,775	0.11%
2020/01/31	10	15.67	3	15.65	15.66	7	3,480	0.20%
2020/01/30	13	16.01	0	0.00	16.01	13	3,116	0.42%
2020/01/20	2	17.33	0	0.00	17.33	2	2,958	0.07%
2020/01/16	1	17.06	0	0.00	17.08	1	3,308	0.03%
2020/01/10	0	0.00	1	17.37	17.39	-1	3,379	-0.03%
2020/01/09	2	17.61	0	0.00	17.58	2	3,389	0.06%
2020/01/07	0	0.00	7	18.21	18.27	-7	3,373	-0.21%
2020/01/06	1	18.86	1	18.80	18.83	0	3,550	0.00%
2020/01/03	0	0.00	3	18.27	18.40	-3	3,630	-0.08%
2019/12/27	0	0.00	6	18.01	18.02	-6	4,565	-0.13%
2019/12/23	0	0.00	2	17.59	17.54	-2	4,890	-0.04%
2019/12/20	0	0.00	3	17.82	17.83	-3	4,934	-0.06%
2019/12/19	0	0.00	10	17.75	17.73	-10	4,922	-0.20%
2019/12/16	0	0.00	1	17.46	17.43	-1	4,896	-0.02%
2019/12/13	0	0.00	3	17.34	17.32	-3	4,990	-0.06%
2019/12/12	0	0.00	2	17.18	17.17	-2	5,148	-0.04%
2019/12/09	0	0.00	1	17.24	17.21	-1	5,424	-0.02%
2019/12/02	1	16.48	0	0.00	16.45	1	5,603	0.02%
2019/11/22	0	0.00	4	17.04	17.02	-4	5,754	-0.07%
2019/11/21	5	16.64	0	0.00	16.64	5	5,737	0.09%
2019/11/20	2	16.26	0	0.00	16.24	2	5,683	0.04%
2019/11/18	0	0.00	1	16.95	16.92	-1	5,647	-0.02%
2019/11/11	0.1	16.58	5	16.64	16.60	-5	5,694	-0.09%
2019/11/08	0	0.00	10	16.64	16.64	-10	5,696	-0.18%
2019/11/06	0	0.00	2	16.66	16.66	-2	5,835	-0.03%
2019/11/05	0	0.00	9	16.50	16.54	-9	5,905	-0.15%
2019/11/04	2	16.37	10	16.36	16.37	-8	5,820	-0.14%
2019/10/31	0	0.00	1	16.10	16.17	-1	5,848	-0.02%
2019/10/29	2	16.30	10	16.32	16.30	-8	5,841	-0.14%
2019/10/25	2	16.40	0	0.00	16.39	2	5,691	0.04%
2019/10/24	10	16.27	4	16.27	16.28	6	5,556	0.11%
2019/10/16	1	15.60	0	0.00	15.59	1	5,265	0.02%
2019/10/15	2	15.70	0	0.00	15.67	2	5,217	0.04%
2019/10/14	0	0.00	4	15.99	15.97	-4	5,133	-0.08%
2019/10/09	7	15.50	0	0.00	15.51	7	4,937	0.14%
2019/10/08	1	15.68	8	15.67	15.66	-7	4,792	-0.15%
2019/10/07	8	15.57	0	0.00	15.61	8	4,804	0.17%
2019/10/04	23	15.59	0	0.00	15.69	23	4,626	0.50%
2019/10/03	6	15.66	0	0.00	15.86	6	4,146	0.14%
2019/10/02	2	16.05	0	0.00	16.07	2	3,882	0.05%
2019/10/01	1	16.06	2	16.11	16.14	-1	3,748	-0.03%
2019/09/27	1	16.59	0	0.00	16.57	1	3,564	0.03%
2019/09/25	6	16.77	0	0.00	16.79	6	3,597	0.17%
2019/09/19	3	17.15	20	17.13	17.15	-17	3,701	-0.46%
2019/09/18	3	17.31	0	0.00	17.32	3	3,722	0.08%
2019/09/17	20	18.09	14	18.14	18.19	6	3,648	0.16%
2019/09/16	0	0.00	11	17.78	17.55	-11	3,590	-0.31%
2019/09/12	2	16.58	10	16.57	16.58	-8	3,395	-0.24%
2019/09/11	1	17.03	0	0.00	17.05	1	3,400	0.03%
2019/09/10	0	0.00	1	17.10	17.10	-1	3,410	-0.03%
2019/09/09	0	0.00	1	16.72	16.80	-1	3,358	-0.03%
2019/09/06	0	0.00	3	16.61	16.58	-3	3,372	-0.09%
2019/09/05	0	0.00	2	16.59	16.56	-2	3,466	-0.06%
2019/09/04	0	0.00	4	16.01	16.04	-4	3,405	-0.12%
2019/08/30	0	0.00	2	16.66	16.65	-2	3,444	-0.06%
2019/08/28	0	0.00	8	16.36	16.36	-8	3,428	-0.23%
2019/08/23	0	0.00	5	16.33	16.34	-5	3,415	-0.15%
2019/08/21	2	16.61	0	0.00	16.60	2	3,406	0.06%
2019/08/16	1	16.22	0	0.00	16.32	1	3,396	0.03%
2019/08/15	1	16.22	0	0.00	16.25	1	3,391	0.03%
2019/08/14	17	16.63	0	0.00	16.59	17	3,366	0.51%
2019/08/13	1	16.16	3	16.16	16.17	-2	3,256	-0.06%
2019/08/12	1	16.01	0	0.00	16.02	1	3,237	0.03%
2019/08/08	6	15.58	0	0.00	15.72	6	3,191	0.19%
2019/08/07	3	15.90	0	0.00	15.89	3	3,015	0.10%
2019/08/06	0	0.00	1	16.11	16.36	-1	2,846	-0.04%
2019/08/05	0	0.00	2	16.36	16.32	-2	2,817	-0.07%
2019/08/02	17	16.17	0	0.00	16.28	17	2,770	0.61%
2019/07/31	2	17.19	2	17.19	17.20	0	2,612	0.00%
2019/07/29	1	16.57	0	0.00	16.56	1	2,573	0.04%
2019/07/25	0	0.00	2	16.56	16.57	-2	2,598	-0.08%
2019/07/24	10	16.81	0	0.00	16.82	10	2,565	0.39%
2019/07/23	2	16.60	0	0.00	16.62	2	2,571	0.08%
2019/07/22	10	16.63	0	0.00	16.63	10	2,574	0.39%
2019/07/19	1	16.55	0	0.00	16.62	1	2,545	0.04%
2019/07/18	2	16.77	0	0.00	16.78	2	2,508	0.08%
2019/07/17	2	17.04	0	0.00	17.05	2	2,497	0.08%
2019/07/12	0	0.00	2	17.83	17.83	-2	2,499	-0.08%
2019/07/03	1	16.67	15	16.70	16.68	-14	2,464	-0.57%
2019/07/02	8	17.37	0	0.00	17.38	8	2,426	0.33%
2019/07/01	0	0.00	5	17.58	17.65	-5	2,447	-0.20%
2019/06/27	3	17.44	0	0.00	17.41	3	2,431	0.12%
2019/06/26	0	0.00	1	17.32	17.41	-1	2,398	-0.04%
2019/06/24	7	17.03	0	0.00	17.04	7	2,303	0.30%
2019/06/21	0	0.00	12	16.79	16.74	-12	2,252	-0.53%
2019/06/19	10	16.06	5	16.03	16.06	5	2,129	0.23%
2019/06/17	2	15.71	0	0.00	15.72	2	2,072	0.10%
2019/06/06	0	0.00	2	15.43	15.44	-2	1,758	-0.11%
2019/06/05	0	0.00	52	15.82	15.82	-52	1,690	-3.08%
2019/06/04	12	15.85	0	0.00	15.84	12	1,659	0.72%
2019/06/03	5	15.83	0	0.00	15.82	5	1,628	0.31%
2019/05/31	5	16.77	0	0.00	16.74	5	1,488	0.34%
2019/05/29	0	0.00	3	17.42	17.42	-3	1,424	-0.21%
2019/05/24	0	0.00	1	17.39	17.47	-1	1,512	-0.07%
2019/05/22	0	0.00	10	18.60	18.60	-10	1,517	-0.66%
2019/05/21	50	18.90	0	0.00	18.90	50	1,543	3.24%
2019/05/10	3	18.50	0	0.00	18.34	3	1,808	0.17%
2019/05/06	1	17.92	0	0.00	17.97	1	1,926	0.05%
2019/05/03	0	0.00	5	18.26	18.28	-5	1,929	-0.26%
2019/05/02	1	18.87	0	0.00	18.82	1	1,941	0.05%
2019/04/30	0	0.00	5	18.81	18.80	-5	1,982	-0.25%
2019/04/24	10	19.57	0	0.00	19.55	10	2,094	0.48%
2019/04/23	0	0.00	3	19.50	19.55	-3	2,109	-0.14%
2019/04/11	2	19.11	1	19.08	19.07	1	2,815	0.04%
2019/04/03	0	0.00	19	18.63	18.62	-19	3,242	-0.59%
2019/03/28	0	0.00	5	17.88	17.88	-5	3,747	-0.13%
2019/03/25	0	0.00	13	17.74	17.80	-13	4,332	-0.30%
2019/03/07	0	0.00	8	17.57	17.61	-8	4,984	-0.16%
2019/02/26	0	0.00	49	17.22	17.22	-49	5,275	-0.93%
2019/02/25	0	0.00	8	17.86	17.77	-8	5,226	-0.15%
2019/02/20	10	17.63	0	0.00	17.60	10	5,218	0.19%
2019/02/19	30	17.58	0	0.00	17.58	30	5,208	0.58%
2019/02/15	0	0.00	1	17.18	17.20	-1	5,200	-0.02%
2019/02/14	7	17.09	3	17.07	17.10	4	5,165	0.08%
2019/02/13	0	0.00	3	16.90	16.93	-3	5,130	-0.06%
2019/02/12	2	16.62	0	0.00	16.66	2	5,108	0.04%
2019/02/11	3	16.48	0	0.00	16.50	3	5,093	0.06%
2019/01/28	0	0.00	20	16.51	16.51	-20	5,000	-0.40%
2019/01/22	0	0.00	1	16.52	16.52	-1	4,926	-0.02%
2019/01/21	2	16.69	0	0.00	16.67	2	4,900	0.04%
2019/01/18	20	16.47	0	0.00	16.47	20	4,827	0.41%
2019/01/17	0	0.00	9	16.33	16.32	-9	4,823	-0.19%
2019/01/14	10	16.40	1	16.28	16.10	9	4,819	0.19%
2019/01/11	0	0.00	11	16.54	16.54	-11	4,756	-0.23%
2019/01/10	1	16.37	0	0.00	16.37	1	4,656	0.02%
2019/01/09	0	0.00	2	16.07	16.06	-2	4,511	-0.04%
2019/01/08	0	0.00	31	15.50	15.53	-31	4,370	-0.71%
2019/01/07	11	15.53	6	15.53	15.59	5	4,314	0.12%
2019/01/04	1	15.16	0	0.00	15.18	1	4,215	0.02%
2019/01/02	1	14.47	0	0.00	14.50	1	4,033	0.02%
2018/12/28	2	14.74	0	0.00	14.66	2	3,949	0.05%
2018/12/27	1	14.81	0	0.00	14.88	1	3,872	0.03%
2018/12/26	2	14.02	0	0.00	14.01	2	3,707	0.05%
2018/12/25	14	14.27	0	0.00	14.22	14	3,507	0.40%
2018/12/22	11	14.85	0	0.00	14.78	11	3,183	0.35%
2018/12/21	1	15.01	0	0.00	14.92	1	3,109	0.03%
2018/12/20	0	0.00	1	15.26	15.16	-1	2,912	-0.03%
2018/12/19	12	15.24	0	0.00	15.31	12	2,800	0.43%
2018/12/18	16	16.00	0	0.00	15.97	16	2,521	0.63%
2018/12/17	3	16.63	0	0.00	16.62	3	2,321	0.13%
2018/12/14	0	0.00	1	16.92	16.89	-1	2,229	-0.04%
2018/12/13	1	16.62	0	0.00	16.61	1	2,150	0.05%
2018/12/12	0	0.00	1	16.84	16.87	-1	2,079	-0.05%
2018/12/11	10	16.53	0	0.00	16.55	10	2,018	0.50%
2018/12/10	0	0.00	1	16.95	16.94	-1	1,908	-0.05%
2018/12/07	5	16.60	0	0.00	16.61	5	1,836	0.27%
2018/12/06	1	16.92	0	0.00	16.95	1	1,743	0.06%
2018/12/05	0	0.00	4	17.01	16.98	-4	1,712	-0.23%
2018/12/03	19	17.18	0	0.00	17.34	19	1,562	1.22%
2018/11/30	3	16.66	0	0.00	16.65	3	1,467	0.20%
2018/11/28	5	16.84	0	0.00	16.90	5	1,255	0.40%
2018/11/27	4	16.62	0	0.00	16.64	4	1,212	0.33%
2018/11/23	9	17.39	0	0.00	17.26	9	1,086	0.83%
2018/11/15	1	18.16	0	0.00	18.21	1	961	0.10%
2018/11/12	2	19.71	0	0.00	19.78	2	830	0.24%
2018/11/06	1	20.42	0	0.00	20.45	1	803	0.12%
2018/10/24	1	21.55	0	0.00	21.60	1	759	0.13%
2018/10/23	1	22.42	0	0.00	22.45	1	719	0.14%
2018/10/22	1	22.53	0	0.00	22.56	1	711	0.14%
2018/10/19	1	22.34	0	0.00	22.33	1	686	0.15%
2018/10/08	1	23.85	0	0.00	23.86	1	622	0.16%
2018/09/25	0	0.00	2	23.28	23.30	-2	637	-0.31%
2018/07/26	1	21.99	0	0.00	21.99	1	968	0.10%
2018/07/20	1	21.70	0	0.00	21.67	1	951	0.11%
2018/07/03	0	0.00	11	22.91	22.93	-11	1,175	-0.94%
2018/06/28	4	22.28	0	0.00	22.27	4	1,146	0.35%
2018/06/25	0	0.00	1	21.00	21.02	-1	1,085	-0.09%
2018/06/21	3	20.13	0	0.00	20.13	3	1,086	0.28%
2018/06/15	0	0.00	2	20.49	20.50	-2	1,207	-0.17%
2018/06/12	0	0.00	1	20.26	20.32	-1	1,221	-0.08%
2018/06/08	4	20.22	0	0.00	20.21	4	1,194	0.33%
2018/05/31	3	20.90	0	0.00	20.93	3	1,213	0.25%
2018/05/23	0	0.00	2	22.10	22.06	-2	1,250	-0.16%
2018/05/14	0	0.00	4	21.60	21.60	-4	1,483	-0.27%
2018/05/04	0	0.00	2	20.92	20.95	-2	1,550	-0.13%
2018/05/02	0	0.00	2	20.65	20.65	-2	1,673	-0.12%
2018/04/30	0	0.00	3	20.78	20.77	-3	1,696	-0.18%
2018/04/20	5	20.91	0	0.00	20.80	5	1,879	0.27%
2018/04/19	0	0.00	1	21.00	21.04	-1	1,915	-0.05%
2018/04/17	0	0.00	10	20.30	20.31	-10	1,908	-0.52%
2018/04/16	2	20.40	0	0.00	20.40	2	2,005	0.10%
2018/04/13	1	20.36	0	0.00	20.44	1	2,008	0.05%
2018/04/12	0	0.00	1	20.50	20.43	-1	2,020	-0.05%
2018/04/10	5	19.50	0	0.00	19.50	5	2,027	0.25%
2018/04/03	1	19.28	0	0.00	19.26	1	2,053	0.05%
2018/03/26	3	20.00	1	19.99	20.03	2	2,329	0.09%
2018/02/12	0	0.00	75	18.17	18.17	-75	2,612	-2.87%
2018/02/08	5	18.70	0	0.00	18.70	5	2,559	0.20%
2018/02/05	20	19.66	0	0.00	19.68	20	2,530	0.79%
2018/01/30	30	19.85	0	0.00	19.67	30	2,790	1.08%
2018/01/26	20	19.84	2	19.83	19.85	18	2,923	0.62%
2018/01/25	2	20.04	2	20.05	20.11	0	2,921	0.00%
2018/01/24	5	19.59	0	0.00	19.56	5	2,872	0.17%
2018/01/23	0	0.00	20	19.40	19.40	-20	2,930	-0.68%
2018/01/19	5	19.16	0	0.00	19.16	5	3,054	0.16%
2018/01/18	5	19.47	2	19.49	19.47	3	3,021	0.10%
2018/01/17	10	19.30	0	0.00	19.30	10	3,056	0.33%
2018/01/16	0	0.00	6	19.56	19.56	-6	3,021	-0.20%
2018/01/15	0	0.00	1	19.55	19.58	-1	2,990	-0.03%
2018/01/12	0	0.00	2	19.29	19.29	-2	2,952	-0.07%
2018/01/10	0	0.00	1	19.25	19.23	-1	2,941	-0.03%
2018/01/09	0	0.00	1	18.88	18.87	-1	2,874	-0.03%
2018/01/04	0	0.00	28	18.77	18.84	-28	2,989	-0.94%
2018/01/03	0	0.00	13	18.34	18.34	-13	2,922	-0.44%