聯成 (1313)-群益金鼎-新竹券商分點個股進出

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

聯成

(1313)

可現股當沖

股價
13.60
漲跌
--
漲幅
0.00%
成交量
1,473張
產業
上市塑膠類股
468人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

聯成 (1313)籌碼相關－群益金鼎-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-新竹券商分點個股進出
群益金鼎-新竹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
2024/05/15	50	13.50	1	13.60	13.50	49	1,600	3.06%
2024/05/09	0.1	13.40	0	0.00	13.25	0.1	1,540	0.01%
2024/04/26	0	0.00	1	13.60	13.60	-1	1,494	-0.07%
2024/04/25	0	0.00	8	13.44	13.45	-8	1,484	-0.54%
2024/04/24	0	0.00	2	13.50	13.45	-2	1,483	-0.13%
2024/03/28	0	0.00	2	13.25	13.25	-2	1,408	-0.14%
2024/03/26	0	13.30	0	0.00	13.20	0	1,420	0.00%
2024/03/08	0	13.80	1	13.80	13.65	-1	1,349	-0.07%
2024/03/06	0	0.00	1	14.45	14.50	-1	1,272	-0.08%
2024/03/04	0	0.00	4	14.65	14.50	-4	1,273	-0.31%
2024/03/01	3	14.75	0	0.00	14.70	3	1,259	0.24%
2024/02/29	0	0.00	3	14.70	14.65	-3	1,260	-0.24%
2024/02/27	0	0.00	5	14.85	14.80	-5	1,250	-0.40%
2024/02/01	0	0.00	10	15.05	15.15	-10	1,450	-0.69%
2024/01/31	0	0.00	20	14.98	14.95	-20	1,449	-1.38%
2024/01/29	0	0.00	20	15.05	15.10	-20	1,424	-1.40%
2024/01/24	0	0.00	2	14.40	14.35	-2	1,369	-0.15%
2024/01/17	50	14.20	0	0.00	14.20	50	1,361	3.67%
2024/01/16	3	14.50	0	0.00	14.40	3	1,324	0.23%
2023/12/22	2	15.15	1	15.20	15.10	1	1,350	0.07%
2023/12/18	0	0.00	3	15.98	15.85	-3	1,325	-0.23%
2023/12/11	1	15.55	0	0.00	15.55	1	1,326	0.08%
2023/12/08	2	15.73	0	0.00	15.70	2	1,329	0.15%
2023/12/07	1	16.00	0	0.00	15.95	1	1,297	0.08%
2023/12/06	2	16.15	0	0.00	16.20	2	1,291	0.15%
2023/12/05	1	16.25	0	0.00	16.40	1	1,289	0.08%
2023/12/01	0	0.00	4	16.13	16.10	-4	1,266	-0.32%
2023/11/30	0	0.00	1	16.00	15.90	-1	1,276	-0.08%
2023/11/28	2	16.00	0	0.00	15.95	2	1,301	0.15%
2023/11/27	1	16.10	0	0.00	15.85	1	1,305	0.08%
2023/11/23	1	15.80	0	0.00	15.80	1	1,296	0.08%
2023/11/21	7	16.02	4	15.90	16.00	3	1,305	0.23%
2023/11/16	0	0.00	4	16.25	16.20	-4	1,290	-0.31%
2023/11/15	2	15.90	11	16.14	16.20	-9	1,279	-0.70%
2023/11/14	0	0.00	6	15.73	15.85	-6	1,240	-0.48%
2023/11/13	9	15.48	0	0.00	15.45	9	1,228	0.73%
2023/11/10	4	15.70	8	15.68	15.55	-4	1,230	-0.32%
2023/10/30	0	15.00	0	0.00	14.75	0	1,547	0.00%
2023/10/25	3	14.75	0	0.00	14.80	3	1,853	0.16%
2023/10/20	3	14.50	0	0.00	14.55	3	2,253	0.13%
2023/09/21	3	15.20	0	0.00	15.10	3	3,211	0.09%
2023/09/20	6	15.45	0	0.00	15.40	6	3,240	0.19%
2023/09/19	0	0.00	3	15.65	15.65	-3	3,430	-0.09%
2023/09/18	0	0.00	3	15.65	15.70	-3	3,421	-0.09%
2023/09/15	1	15.35	0	0.00	15.65	1	3,416	0.03%
2023/09/14	0.4	15.60	0	0.00	15.65	0.4	3,381	0.01%
2023/09/13	0	0.00	1	15.80	15.75	-1	3,376	-0.03%
2023/09/11	3	15.45	0	0.00	15.45	3	3,387	0.09%
2023/09/08	0	0.00	4	15.65	15.70	-4	3,378	-0.12%
2023/09/06	6	15.43	0	0.00	15.45	6	3,364	0.18%
2023/09/05	0	0.00	6	15.60	15.75	-6	3,352	-0.18%
2023/08/18	3	15.25	3	15.60	15.30	0	3,281	0.00%
2023/08/16	2	15.00	0	0.00	14.85	2	3,229	0.06%
2023/08/15	1	15.15	0	0.00	15.10	1	3,202	0.03%
2023/08/14	7	15.19	1	15.25	15.20	6	3,190	0.19%
2023/08/09	4	16.33	0	0.00	16.20	4	3,095	0.13%
2023/08/02	1	17.05	0	0.00	17.05	1	2,927	0.03%
2023/08/01	3	17.40	0	0.00	17.40	3	2,796	0.11%
2023/07/25	0	0.00	3	15.75	15.85	-3	2,120	-0.14%
2023/07/18	5	16.39	16	16.47	16.65	-11	1,826	-0.60%
2023/07/17	0	0.00	9	15.32	15.30	-9	1,378	-0.65%
2023/07/13	0	0.00	7	14.20	14.25	-7	1,246	-0.56%
2023/06/28	2	14.90	0	0.00	14.85	2	1,280	0.16%
2023/06/21	2	14.40	0	0.00	14.50	2	1,048	0.19%
2023/06/08	0	14.70	0	0.00	14.45	0	1,091	0.00%
2023/06/07	0	0.00	1	14.75	14.70	-1	1,131	-0.09%
2023/05/26	0	0.00	1	14.20	14.15	-1	1,165	-0.09%
2023/05/17	0	0.00	2	14.60	14.70	-2	1,236	-0.16%
2023/05/12	3	14.05	0	0.00	14.05	3	1,287	0.23%
2023/05/11	3	14.05	0	0.00	14.05	3	1,293	0.23%
2023/05/10	2	14.30	0	0.00	14.40	2	1,322	0.15%
2023/04/18	3	15.10	0	0.00	14.95	3	1,779	0.17%
2023/04/17	0	0.00	3	15.30	15.20	-3	1,777	-0.17%
2023/04/14	6	15.20	0	0.00	15.15	6	1,767	0.34%
2023/04/11	3	14.85	3	15.10	15.05	0	1,710	0.00%
2023/04/10	0	0.00	5	14.98	15.00	-5	1,680	-0.30%
2023/03/27	0	0.00	1	14.40	14.45	-1	1,775	-0.06%
2023/03/23	3	14.40	0	0.00	14.45	3	1,879	0.16%
2023/03/21	3	14.60	0	0.00	14.55	3	1,883	0.16%
2023/03/17	0	0.00	2	14.40	14.55	-2	1,909	-0.10%
2023/02/23	0	0.00	3	15.65	15.60	-3	2,042	-0.15%
2023/02/08	1	15.15	0	0.00	15.15	1	2,040	0.05%
2023/02/06	2	15.65	0	0.00	15.75	2	1,954	0.10%
2023/02/03	0	0.00	3	15.45	15.50	-3	1,903	-0.16%
2023/01/17	0	0.00	15	14.26	14.40	-15	1,651	-0.91%
2023/01/16	15	14.01	0	0.00	14.00	15	1,607	0.93%
2023/01/13	0	0.00	3	14.30	14.20	-3	1,598	-0.19%
2023/01/12	3	14.00	15	14.09	14.20	-12	1,588	-0.76%
2022/12/30	2	13.65	0	0.00	13.60	2	1,640	0.12%
2022/12/29	1	13.50	0	0.00	13.55	1	1,640	0.06%
2022/12/28	0	0.00	0	13.80	13.65	0	1,646	0.00%
2022/12/27	4	14.00	0	0.00	13.85	4	1,636	0.24%
2022/12/20	3	13.45	0	0.00	13.15	3	1,628	0.18%
2022/12/16	5	13.95	0	0.00	13.90	5	1,610	0.31%
2022/12/15	7	14.10	8	14.15	14.10	-1	1,537	-0.07%
2022/12/07	0	0.00	99	13.48	13.50	-99	1,464	-6.76%
2022/12/06	3	13.95	0	0.00	13.60	3	1,447	0.21%
2022/12/05	60	14.22	0	0.00	14.10	60	1,413	4.24%
2022/12/02	1	14.00	0.1	14.00	13.90	0.9	1,387	0.06%
2022/12/01	6	14.00	0	0.00	14.00	6	1,383	0.43%
2022/11/30	3	13.90	8	13.90	14.05	-5	1,319	-0.38%
2022/11/29	3	13.50	0	0.00	13.50	3	1,187	0.25%
2022/11/28	3	13.15	3	13.30	13.30	0	1,170	0.00%
2022/11/25	2	13.15	0	0.00	13.10	2	1,164	0.17%
2022/11/24	35	12.93	0	0.00	12.95	35	1,147	3.05%
2022/11/14	0	0.00	1	12.70	13.15	-1	1,137	-0.09%
2022/11/09	0	0.00	6.1	12.50	12.50	-6.1	1,069	-0.57%
2022/10/06	0	12.75	0	0.00	12.75	0	1,323	0.00%
2022/09/28	1	12.05	30	12.07	11.95	-29	1,384	-2.09%
2022/09/27	0	0.00	55	12.47	12.35	-55	1,370	-4.01%
2022/09/21	2	13.30	0	0.00	13.15	2	1,391	0.14%
2022/09/02	1	13.70	0	0.00	13.65	1	1,515	0.07%
2022/08/05	0	0.00	10	13.35	13.40	-10	1,539	-0.65%
2022/08/04	1	13.50	0	0.00	13.55	1	1,516	0.07%
2022/08/01	0	0.00	1	15.45	15.45	-1	1,476	-0.07%
2022/07/12	1	14.05	0	0.00	13.85	1	1,730	0.06%
2022/07/01	0	0.00	3	15.70	15.00	-3	1,898	-0.16%
2022/06/30	0	0.00	7	15.80	15.70	-7	1,882	-0.37%
2022/06/20	1	16.05	0	0.00	15.60	1	2,157	0.05%
2022/06/08	13	17.35	0	0.00	17.30	13	2,514	0.52%
2022/05/20	1	17.05	1	17.10	16.95	0	3,384	0.00%
2022/05/17	1	17.00	0	0.00	17.00	1	3,390	0.03%
2022/04/27	2	16.63	0	0.00	16.50	2	3,647	0.05%
2022/04/25	1	16.75	0	0.00	16.70	1	3,662	0.03%
2022/04/22	0	17.40	0	0.00	17.30	0	3,630	0.00%
2022/04/18	2	16.80	0	0.00	16.95	2	3,694	0.05%
2022/04/13	0	0.00	2	17.55	17.65	-2	3,782	-0.05%
2022/04/12	1	17.50	0	0.00	17.25	1	3,777	0.03%
2022/04/11	0	17.95	0	0.00	17.85	0	3,725	0.00%
2022/03/30	0	0.00	2	18.45	18.45	-2	3,790	-0.05%
2022/03/22	0	0.00	1	19.80	19.80	-1	3,646	-0.03%
2022/03/18	1	19.20	0	0.00	19.15	1	3,560	0.03%
2022/03/17	1	19.05	0	0.00	19.10	1	3,547	0.03%
2022/03/16	1	18.75	0	0.00	18.85	1	3,526	0.03%
2022/03/15	1	18.85	0	0.00	18.90	1	3,516	0.03%
2022/03/10	5	19.05	0	0.00	19.10	5	3,492	0.14%
2022/03/09	4	19.38	1	19.10	18.90	3	3,383	0.09%
2022/03/02	2	21.80	1	21.80	22.05	1	3,068	0.03%
2022/02/21	0	0.00	2	21.80	21.80	-2	3,208	-0.06%
2022/02/14	2	21.45	0	0.00	21.45	2	3,385	0.06%
2022/02/11	2	21.90	0	0.00	21.75	2	3,429	0.06%
2022/02/08	0	0.00	1	21.85	21.85	-1	3,410	-0.03%
2022/02/07	1	21.30	3	21.43	21.60	-2	3,456	-0.06%
2022/01/25	13	20.08	20	20.05	20.00	-7	3,605	-0.19%
2022/01/14	3	21.20	0	0.00	21.15	3	3,668	0.08%
2022/01/13	0	0.00	3.4	21.54	21.55	-3.4	3,704	-0.09%
2021/12/29	0	0.00	1	21.60	21.60	-1	4,495	-0.02%
2021/12/15	5	20.95	0	0.00	20.85	5	6,977	0.07%
2021/12/02	1	21.00	0	0.00	21.00	1	7,722	0.01%
2021/11/29	2	21.45	0	0.00	21.40	2	7,759	0.03%
2021/11/25	16	22.55	3	22.60	22.50	13	7,711	0.17%
2021/11/22	0	0.00	4	21.98	21.95	-4	7,729	-0.05%
2021/11/17	10	22.01	0	0.00	22.10	10	7,823	0.13%
2021/11/16	3	22.30	0	0.00	22.15	3	7,854	0.04%
2021/11/15	0	0.00	5	22.30	22.30	-5	7,870	-0.06%
2021/11/12	0	0.00	1.2	22.45	22.45	-1.2	7,933	-0.02%
2021/11/11	3	22.33	0	0.00	22.20	3	7,971	0.04%
2021/11/09	5	22.25	0	0.00	22.10	5	8,117	0.06%
2021/11/05	1	22.05	0	0.00	22.20	1	8,190	0.01%
2021/11/04	1	22.30	0	0.00	22.35	1	8,247	0.01%
2021/11/03	33	22.42	7	22.33	22.65	26	8,293	0.31%
2021/11/02	20	23.25	5	23.35	23.05	15	8,149	0.18%
2021/11/01	0	0.00	8	23.35	23.25	-8	8,358	-0.10%
2021/10/28	7	23.14	0	0.00	23.10	7	9,157	0.08%
2021/10/27	0	0.00	1	23.25	23.35	-1	9,330	-0.01%
2021/10/26	1	23.75	1	23.65	23.50	0	9,429	0.00%
2021/10/25	0	0.00	1	24.05	23.90	-1	9,520	-0.01%
2021/10/22	14	23.98	0	0.00	23.80	14	9,655	0.15%
2021/10/21	6	24.08	0	0.00	24.45	6	9,643	0.06%
2021/10/20	1	24.15	58	24.19	24.00	-57	9,674	-0.59%
2021/10/19	0	0.00	5	24.35	24.30	-5	9,831	-0.05%
2021/10/18	7	24.26	2	23.95	24.45	5	9,892	0.05%
2021/10/14	1	23.50	5	23.40	23.55	-4	10,041	-0.04%
2021/10/13	35	24.05	0	0.00	23.95	35	10,038	0.35%
2021/10/12	5	24.15	0	0.00	24.45	5	9,992	0.05%
2021/10/07	1	24.00	3	24.20	24.15	-2	10,000	-0.02%
2021/10/05	0	0.00	1	23.80	23.75	-1	10,245	-0.01%
2021/10/04	25	23.76	0	0.00	23.10	25	10,311	0.24%
2021/10/01	32	25.00	20	24.45	24.45	12	10,426	0.12%
2021/09/30	5	24.92	8	25.24	25.45	-3	10,418	-0.03%
2021/09/29	12	26.06	25	26.18	25.00	-13	10,477	-0.12%
2021/09/28	10	25.72	19	25.86	25.95	-9	10,265	-0.09%
2021/09/27	27	26.02	28	26.01	26.25	-1	13,053	-0.01%
2021/09/24	6	24.88	10	25.32	24.90	-4	14,792	-0.03%
2021/09/23	2	24.50	0	0.00	24.30	2	14,804	0.01%
2021/09/22	0	0.00	10	23.85	23.90	-10	14,942	-0.07%
2021/09/16	0	0.00	25	25.23	25.10	-25	15,025	-0.17%
2021/09/15	5	25.06	5	24.78	24.70	0	14,874	0.00%
2021/09/13	11	25.09	1	24.80	24.95	10	15,022	0.07%
2021/09/07	10	24.25	0	0.00	24.30	10	15,642	0.06%
2021/09/03	3	24.35	13	24.52	24.25	-10	15,766	-0.06%
2021/09/02	0	0.00	1	24.05	23.75	-1	15,907	-0.01%
2021/08/31	1	24.35	10	24.10	24.50	-9	16,516	-0.05%
2021/08/27	1	23.95	0	0.00	23.90	1	17,583	0.01%
2021/08/26	0	0.00	2	23.90	23.95	-2	18,477	-0.01%
2021/08/25	5	23.40	0	0.00	23.65	5	20,282	0.02%
2021/08/24	2	23.70	0	0.00	23.70	2	20,396	0.01%
2021/08/20	10	22.25	10	22.30	22.10	0	20,968	0.00%
2021/08/19	5	23.05	5	22.90	22.70	0	21,073	0.00%
2021/08/18	2	22.95	2	23.20	23.25	0	21,533	0.00%
2021/08/17	11	22.63	0	0.00	22.35	11	21,746	0.05%
2021/08/16	5	23.07	1	23.55	22.85	4	21,972	0.02%
2021/08/13	11	24.16	0	0.00	24.00	11	22,043	0.05%
2021/08/11	8	24.17	0	0.00	24.20	8	22,279	0.04%
2021/08/10	5	24.79	1	24.90	24.80	4	22,399	0.02%
2021/08/09	14	25.22	0	0.00	25.20	14	22,570	0.06%
2021/08/05	2	25.58	1	25.80	25.65	1	23,030	0.00%
2021/08/04	78	26.74	7	26.41	26.40	71	23,166	0.31%
2021/08/03	7	27.61	8	27.45	28.00	-1	23,073	0.00%
2021/08/02	10	27.30	15	27.24	27.45	-5	23,112	-0.02%
2021/07/30	4	26.70	2	26.73	26.55	2	23,648	0.01%
2021/07/29	1	26.00	1	26.50	26.65	0	24,013	0.00%
2021/07/28	0	0.00	1	26.00	26.10	-1	24,268	0.00%
2021/07/27	0	0.00	2	25.75	25.50	-2	24,877	-0.01%
2021/07/26	2	26.08	0	0.00	25.85	2	25,441	0.01%
2021/07/23	1	26.15	0.1	26.10	26.15	0.9	26,088	0.00%
2021/07/21	6	25.42	0	0.00	24.80	6	26,640	0.02%
2021/07/20	2	25.20	0	0.00	25.25	2	27,077	0.01%
2021/07/19	2	25.90	0	0.00	26.05	2	27,330	0.01%
2021/07/16	1	26.20	0	0.00	26.10	1	28,384	0.00%
2021/07/15	9	26.02	1.7	26.35	26.40	7.3	28,906	0.03%
2021/07/13	10	25.59	1	25.55	25.45	9	31,031	0.03%
2021/07/12	2	26.35	0	0.00	26.25	2	31,887	0.01%
2021/07/09	7	26.58	0	0.00	26.60	7	32,477	0.02%
2021/07/08	1	26.50	0	0.00	26.50	1	32,758	0.00%
2021/07/07	9	26.75	4	26.81	26.60	5	32,984	0.02%
2021/07/06	18	27.34	2	27.20	27.20	16	33,786	0.05%
2021/07/05	18	27.49	8.1	27.52	27.15	9.9	34,327	0.03%
2021/07/02	67	30.32	59	30.16	27.50	8	34,289	0.02%
2021/07/01	22	29.05	40	29.66	29.90	-18	31,710	-0.06%
2021/06/30	1	27.00	9	27.20	27.20	-8	30,007	-0.03%
2021/06/29	2	26.35	0	0.00	26.25	2	29,947	0.01%
2021/06/28	0	0.00	5	26.47	26.80	-5	29,899	-0.02%
2021/06/25	1	26.00	0	0.00	26.00	1	29,942	0.00%
2021/06/23	7	25.86	0	0.00	25.70	7	30,742	0.02%
2021/06/22	5	26.00	1	25.95	25.95	4	30,861	0.01%
2021/06/21	4	24.78	0	0.00	24.95	4	30,765	0.01%
2021/06/18	12	25.83	1	25.60	25.60	11	30,670	0.04%
2021/06/17	0	0.00	37	26.50	26.30	-37	30,633	-0.12%
2021/06/16	0	0.00	1	27.40	26.15	-1	30,787	0.00%
2021/06/11	10	26.75	0	0.00	26.35	10	30,467	0.03%
2021/06/10	5	25.80	0	0.00	26.80	5	30,459	0.02%
2021/06/09	2	26.48	10	27.36	26.65	-8	30,342	-0.03%
2021/06/08	3	27.30	14	27.40	27.30	-11	30,235	-0.04%
2021/06/07	5	28.55	54	28.48	28.25	-49	30,025	-0.16%
2021/06/04	0	0.00	7	28.59	29.00	-7	29,505	-0.02%
2021/06/03	61	29.16	1	29.25	28.50	60	29,299	0.20%
2021/06/02	2	28.85	7	29.05	28.20	-5	28,971	-0.02%
2021/06/01	0	0.00	15	26.06	26.45	-15	27,247	-0.06%
2021/05/31	7	26.88	7	26.73	25.75	0	27,152	0.00%
2021/05/28	1	25.45	5	25.40	25.45	-4	26,732	-0.01%
2021/05/27	2	25.15	3	25.15	25.15	-1	26,622	0.00%
2021/05/26	1	24.85	5	25.10	25.00	-4	26,589	-0.02%
2021/05/25	0	0.00	7.1	25.64	25.70	-7.1	26,238	-0.03%
2021/05/24	5	23.67	4	24.19	23.40	1	26,166	0.00%
2021/05/21	10	22.40	0	0.00	22.80	10	26,202	0.04%
2021/05/19	3	23.17	0	0.00	23.15	3	26,085	0.01%
2021/05/18	5	21.90	0	0.00	22.50	5	25,990	0.02%
2021/05/17	3	20.75	0	0.00	20.75	3	25,854	0.01%
2021/05/14	2	22.83	6	22.55	23.05	-4	25,597	-0.02%
2021/05/13	4	22.90	0	0.00	23.05	4	25,372	0.02%
2021/05/12	5.3	24.41	28.7	25.30	23.90	-23.3	24,976	-0.09%
2021/05/11	3	27.40	6	27.78	26.55	-3	24,665	-0.01%
2021/05/10	7	27.65	4	27.66	28.15	3	24,400	0.01%
2021/05/07	18	26.47	32	26.85	26.90	-14	24,165	-0.06%
2021/05/06	36	28.38	1	29.00	27.75	35	23,461	0.15%
2021/05/05	6	27.92	2	28.05	27.15	4	22,977	0.02%
2021/05/04	2	27.03	36	26.34	26.95	-34	22,618	-0.15%
2021/05/03	32	29.64	2	29.73	28.90	30	21,889	0.14%
2021/04/29	8	29.62	28.8	29.63	30.35	-20.8	21,318	-0.10%
2021/04/28	0	0.00	8	29.49	29.10	-8	20,653	-0.04%
2021/04/27	1	30.40	12	29.44	29.60	-11	20,455	-0.05%
2021/04/26	7	28.90	22	28.97	29.50	-15	19,984	-0.08%
2021/04/23	13	27.23	9	27.52	27.75	4	19,492	0.02%
2021/04/22	20	29.22	29	28.58	27.75	-9	19,188	-0.05%
2021/04/21	21	27.44	15	26.90	28.00	6	18,084	0.03%
2021/04/20	50	27.65	10	26.79	27.25	40	17,582	0.23%
2021/04/19	40	28.13	34	28.51	29.25	6	16,613	0.04%
2021/04/16	67	26.50	71	26.51	26.60	-4	15,642	-0.03%
2021/04/15	15	24.58	21.3	24.43	24.55	-6.3	14,624	-0.04%
2021/04/14	6	23.16	11	23.45	23.30	-5	14,059	-0.04%
2021/04/13	16	23.55	21	23.43	23.00	-5	13,785	-0.04%
2021/04/12	37	23.40	14	23.31	24.00	23	13,403	0.17%
2021/04/09	8	22.53	24	22.66	22.75	-16	12,455	-0.13%
2021/04/08	1	20.65	0	0.00	20.70	1	11,908	0.01%
2021/04/07	8	21.55	2	21.60	21.65	6	11,716	0.05%
2021/04/06	12	21.58	30	21.40	21.65	-18	11,401	-0.16%
2021/04/01	1	20.75	19	20.74	20.75	-18	11,167	-0.16%
2021/03/30	1	20.15	0	0.00	20.30	1	11,063	0.01%
2021/03/29	37	20.46	117	20.45	20.55	-80	11,150	-0.72%	大賣/
2021/03/26	104	19.80	13	19.53	19.85	91	11,712	0.78%	大買/
2021/03/25	0	0.00	0.2	19.10	18.90	-0.2	11,772	0.00%
2021/03/23	0	0.00	2	18.70	18.70	-2	11,693	-0.02%
2021/03/22	0	0.00	2	18.90	18.70	-2	11,829	-0.02%
2021/03/19	4	18.38	0	0.00	18.40	4	11,856	0.03%
2021/03/15	2	19.00	1	19.05	18.95	1	11,919	0.01%
2021/03/10	5	18.68	6	18.60	18.70	-1	12,009	-0.01%
2021/03/09	16	19.20	7	18.91	18.90	9	12,021	0.07%
2021/03/08	6	18.49	7	18.66	18.60	-1	11,879	-0.01%
2021/03/05	1	18.25	10	18.45	18.15	-9	11,471	-0.08%
2021/03/04	0	0.00	5	18.00	18.00	-5	11,609	-0.04%
2021/03/03	2	18.00	5	18.05	18.00	-3	11,622	-0.03%
2021/03/02	10	18.19	1	18.25	17.85	9	11,752	0.08%
2021/02/26	2	18.28	0	0.00	18.45	2	12,067	0.02%
2021/02/25	1	18.00	0	0.00	18.15	1	12,382	0.01%
2021/02/24	1	18.55	0	0.00	17.70	1	12,395	0.01%
2021/02/23	3	18.60	2	17.80	18.55	1	12,352	0.01%
2021/02/22	14	17.50	16	17.89	17.65	-2	12,371	-0.02%
2021/02/19	1	17.30	0	0.00	17.35	1	12,278	0.01%
2021/02/18	0	0.00	4	16.45	16.45	-4	12,211	-0.03%
2021/02/04	2	15.50	0	0.00	15.35	2	12,381	0.02%
2021/02/02	3	14.97	0	0.00	15.15	3	12,987	0.02%
2021/02/01	3	15.15	0	0.00	15.25	3	13,031	0.02%
2021/01/21	0	0.00	4	15.94	15.65	-4	12,941	-0.03%
2021/01/20	7	15.73	21	15.73	15.60	-14	12,877	-0.11%
2021/01/19	8	16.69	0	0.00	16.35	8	12,777	0.06%
2021/01/15	2	16.83	14	16.85	16.85	-12	12,669	-0.09%
2021/01/14	3	17.32	2	17.30	17.25	1	12,554	0.01%
2021/01/12	0	0.00	8	17.30	17.10	-8	12,357	-0.06%
2021/01/11	10	18.17	34	17.65	17.65	-24	12,160	-0.20%
2021/01/08	5	18.54	14	18.58	18.55	-9	11,955	-0.08%
2021/01/07	0	0.00	6	18.97	18.95	-6	11,842	-0.05%
2021/01/06	3	18.55	0	0.00	18.60	3	11,631	0.03%
2021/01/05	9	18.56	5	18.67	18.65	4	11,478	0.03%
2021/01/04	6	18.86	0	0.00	18.95	6	11,339	0.05%
2020/12/31	3	19.33	6	19.21	19.20	-3	11,173	-0.03%
2020/12/30	42	19.05	10	19.05	18.80	32	10,904	0.29%
2020/12/29	5	19.13	0.1	18.95	19.00	4.9	10,634	0.05%
2020/12/28	6	18.70	3	19.10	19.20	3	10,442	0.03%
2020/12/25	1	18.20	4	18.30	18.70	-3	10,145	-0.03%
2020/12/24	21	18.18	5	18.10	18.25	16	10,001	0.16%
2020/12/23	2	18.03	5	18.20	18.00	-3	9,878	-0.03%
2020/12/22	82	19.07	87	19.49	18.20	-5	9,602	-0.05%
2020/12/21	114	18.39	110	18.57	18.50	4	8,606	0.05%	大買/大賣/
2020/12/18	4	17.09	8.8	17.34	17.50	-4.8	8,117	-0.06%
2020/12/17	9	17.35	1	17.45	17.30	8	8,067	0.10%
2020/12/16	5	17.66	0	0.00	17.60	5	8,056	0.06%
2020/12/15	19	17.21	0	0.00	17.25	19	8,005	0.24%
2020/12/14	6	17.29	5	17.30	17.25	1	7,868	0.01%
2020/12/11	25	16.94	2	17.05	16.95	23	7,721	0.30%
2020/12/10	8	16.78	11	17.17	16.75	-3	7,584	-0.04%
2020/12/09	0	0.00	15	16.79	16.90	-15	7,498	-0.20%
2020/12/08	5	16.45	6	16.48	16.45	-1	7,613	-0.01%
2020/12/07	24	16.72	0	0.00	16.45	24	7,614	0.32%
2020/12/04	3	17.15	1	17.00	17.15	2	7,435	0.03%
2020/12/03	5	16.75	8	16.99	17.05	-3	7,350	-0.04%
2020/12/02	5	16.88	17	17.10	16.80	-12	7,497	-0.16%
2020/12/01	7	17.18	5	17.33	17.30	2	7,363	0.03%
2020/11/30	12	17.62	2	17.75	17.50	10	7,256	0.14%
2020/11/27	1	17.15	13.1	17.21	17.20	-12.1	7,042	-0.17%
2020/11/26	4	17.09	5.5	17.17	17.20	-1.5	6,981	-0.02%
2020/11/25	15	17.24	2	17.08	17.25	13	6,854	0.19%
2020/11/24	6	16.70	24.2	16.50	16.50	-18.2	6,479	-0.28%
2020/11/23	7	15.63	0	0.00	16.10	7	6,079	0.12%
2020/11/20	2	15.53	1	15.50	15.65	1	6,133	0.02%
2020/11/19	2	15.50	8.9	15.22	15.45	-6.9	6,049	-0.11%
2020/11/17	0	0.00	3.9	14.58	14.75	-3.9	5,733	-0.07%
2020/11/12	0	0.00	5	15.00	14.95	-5	5,995	-0.08%
2020/11/11	1	15.35	5	15.50	15.40	-4	6,370	-0.06%
2020/11/10	13	14.95	13	14.80	14.70	0	6,087	0.00%
2020/11/09	0	0.00	1.2	14.00	14.05	-1.2	5,873	-0.02%
2020/11/03	4	13.73	4	13.75	13.65	0	5,848	0.00%
2020/10/26	0	0.00	10.1	13.45	13.40	-10.1	5,667	-0.18%
2020/10/19	1	13.00	0	0.00	13.00	1	5,642	0.02%
2020/10/16	3	13.15	0	0.00	12.95	3	5,625	0.05%
2020/10/15	2	13.05	0	0.00	12.95	2	5,614	0.04%
2020/09/23	0	0.00	3	13.10	13.00	-3	5,419	-0.06%
2020/09/18	7	14.10	7	13.96	13.65	0	5,138	0.00%
2020/09/17	0	0.00	20	13.55	13.70	-20	4,940	-0.40%
2020/09/16	0	0.00	26	13.20	13.15	-26	4,845	-0.54%
2020/09/10	2	14.05	2	14.10	13.80	0	4,584	0.00%
2020/09/08	5	13.50	0	0.00	13.85	5	4,445	0.11%
2020/09/07	1	14.00	233	13.89	13.80	-232	4,340	-5.34%	大賣/鉅額交易
2020/09/03	0	0.00	1	13.40	13.30	-1	4,048	-0.02%
2020/09/02	0	0.00	2	13.30	13.05	-2	3,956	-0.05%
2020/09/01	0	0.00	10	13.03	13.00	-10	3,896	-0.26%
2020/08/31	10	13.00	10	13.00	12.80	0	3,842	0.00%
2020/08/28	0	0.00	2	12.95	12.95	-2	3,775	-0.05%
2020/08/25	0	0.00	380	12.71	12.85	-380	3,422	-11.10%	大賣/鉅額交易
2020/08/21	2	12.65	2	12.50	12.50	0	3,245	0.00%
2020/08/19	0	0.00	112.1	12.88	13.00	-112.1	2,978	-3.76%	大賣/鉅額交易
2020/08/17	1	12.30	1	12.45	12.45	0	2,590	0.00%
2020/08/03	10	9.38	0	0.00	9.28	10	1,489	0.67%
2020/07/31	6	9.41	0	0.00	9.40	6	1,490	0.40%
2020/07/24	0	0.00	0.1	9.77	9.77	-0.1	1,548	-0.01%
2020/07/22	10	9.99	0	0.00	10.05	10	1,597	0.63%
2020/07/21	0	0.00	5	10.00	9.98	-5	1,616	-0.31%
2020/07/10	0	0.00	10	9.93	9.85	-10	1,664	-0.60%
2020/06/24	0	0.00	6	10.25	10.20	-6	1,643	-0.37%
2020/06/22	1	10.30	1	10.30	10.20	0	1,637	0.00%
2020/06/19	10	10.03	6	10.05	9.99	4	1,592	0.25%
2020/06/16	1	10.05	1	10.00	9.99	0	1,595	0.00%
2020/06/05	3	9.77	0	0.00	9.80	3	1,703	0.18%
2020/05/19	1	9.53	1	9.58	9.52	0	1,742	0.00%
2020/05/15	0	0.00	1	9.30	9.31	-1	1,700	-0.06%
2020/05/11	0	0.00	4	9.66	9.62	-4	1,655	-0.24%
2020/04/30	0	0.00	4	9.98	10.00	-4	1,630	-0.25%
2020/04/21	10	8.90	0	0.00	8.62	10	1,537	0.65%
2020/03/25	5	7.92	0	0.00	7.93	5	1,663	0.30%
2020/03/20	5	7.57	0	0.00	7.62	5	1,771	0.28%
2020/03/13	7	7.86	0	0.00	8.16	7	1,634	0.43%
2020/03/09	0	0.00	100	9.65	9.52	-100	1,502	-6.65%
2020/03/02	0	0.00	1	9.90	9.84	-1	1,460	-0.07%
2020/02/27	20	10.00	0	0.00	9.96	20	1,448	1.38%
2020/02/26	2	10.00	0	0.00	10.05	2	1,435	0.14%
2020/02/25	15	10.00	0	0.00	10.05	15	1,439	1.04%
2020/02/18	10	10.00	0	0.00	10.05	10	1,446	0.69%
2020/02/17	10	9.99	0	0.00	9.99	10	1,453	0.69%
2020/02/13	60	10.02	0	0.00	10.00	60	1,462	4.10%
2020/02/05	0	0.00	1	10.00	10.00	-1	1,481	-0.07%
2020/01/20	19	10.95	3.2	10.90	10.90	15.8	1,367	1.15%
2020/01/14	16	10.83	1	10.85	10.85	15	1,370	1.09%
2020/01/13	41	10.84	0	0.00	10.90	41	1,373	2.99%
2020/01/08	1	11.05	0	0.00	10.90	1	1,505	0.07%
2020/01/06	10	11.90	0	0.00	11.35	10	1,437	0.70%
2019/12/19	50	11.30	10	11.18	11.20	40	1,184	3.38%
2019/12/18	30	11.05	1	11.30	11.25	29	1,155	2.51%
2019/12/17	20	10.85	0	0.00	11.00	20	1,077	1.86%
2019/12/12	20	10.66	0	0.00	10.70	20	1,039	1.92%
2019/12/11	5	10.70	0	0.00	10.65	5	1,063	0.47%
2019/11/28	25	10.67	0	0.00	10.70	25	1,074	2.33%
2019/11/26	10	10.65	0	0.00	10.80	10	1,060	0.94%
2019/11/25	30	10.67	0	0.00	10.70	30	1,059	2.83%
2019/11/20	16	10.75	0	0.00	10.80	16	1,073	1.49%
2019/11/19	6	10.70	0	0.00	10.80	6	1,060	0.57%
2019/11/18	10	10.50	0	0.00	10.60	10	1,048	0.95%
2019/11/14	6	10.45	0	0.00	10.45	6	1,039	0.58%
2019/11/11	1	10.50	0	0.00	10.55	1	1,062	0.09%
2019/10/31	5	10.25	0	0.00	10.30	5	1,095	0.46%
2019/10/23	10	10.30	0	0.00	10.25	10	1,128	0.89%
2019/10/16	5	10.30	0	0.00	10.50	5	982	0.51%
2019/09/09	10	10.55	0	0.00	10.55	10	1,053	0.95%
2019/08/22	10	10.10	0	0.00	10.20	10	1,021	0.98%
2019/08/15	5	9.83	0	0.00	9.90	5	1,026	0.49%
2019/08/12	2	10.25	0	0.00	10.25	2	1,000	0.20%
2019/07/31	1	11.35	0	0.00	11.30	1	1,140	0.09%
2019/07/02	1	11.30	0	0.00	11.25	1	1,385	0.07%
2019/06/27	0	0.00	40.4	11.35	11.35	-40.4	1,456	-2.77%
2019/06/19	0	0.00	2.1	11.40	11.40	-2.1	1,615	-0.13%
2019/06/11	0	0.00	10	11.05	11.05	-10	1,635	-0.61%
2019/06/03	5	11.15	0	0.00	11.20	5	1,645	0.30%
2019/05/20	2	11.05	0	0.00	10.95	2	1,870	0.11%
2019/05/13	10	11.05	0	0.00	11.10	10	1,908	0.52%
2019/05/09	20	11.85	0	0.00	11.80	20	1,873	1.07%
2019/05/06	0	0.00	2	12.45	12.40	-2	1,804	-0.11%
2019/05/03	0	0.00	3.3	12.63	12.65	-3.3	1,803	-0.18%
2019/04/30	1	12.60	0	0.00	12.60	1	1,813	0.06%
2019/04/26	0	0.00	0.5	12.60	12.60	-0.5	1,830	-0.03%
2019/04/18	60	12.22	0	0.00	12.10	60	1,711	3.50%
2019/04/16	5	12.25	0	0.00	12.30	5	1,738	0.29%
2019/04/11	5	12.40	0	0.00	12.40	5	1,727	0.29%
2019/04/09	2	12.40	0	0.00	12.40	2	1,657	0.12%
2019/04/03	2	12.15	0	0.00	12.15	2	1,597	0.13%
2019/03/29	18	12.40	0	0.00	12.45	18	1,519	1.18%
2019/03/28	10	12.51	0	0.00	12.60	10	1,515	0.66%
2019/03/27	2	12.65	0	0.00	12.65	2	1,513	0.13%
2019/03/19	20	13.23	0	0.00	13.20	20	1,480	1.35%
2019/03/18	5	13.20	0	0.00	13.25	5	1,466	0.34%
2019/02/27	0	0.00	2	13.35	13.20	-2	1,624	-0.12%
2019/01/30	2	12.20	0	0.00	12.30	2	1,400	0.14%
2019/01/29	12	12.30	0	0.00	12.25	12	1,396	0.86%
2019/01/28	8	12.44	0	0.00	12.40	8	1,405	0.57%
2019/01/22	14	12.61	0	0.00	12.70	14	1,419	0.99%
2019/01/18	3	12.45	0	0.00	12.45	3	1,441	0.21%
2019/01/16	8	12.15	0	0.00	12.15	8	1,614	0.50%
2019/01/11	2	12.20	0	0.00	12.20	2	1,698	0.12%
2019/01/08	6	12.03	0	0.00	12.05	6	1,692	0.35%
2019/01/02	25	11.66	0	0.00	11.65	25	1,795	1.39%
2018/12/26	0	0.00	2	11.68	11.60	-2	1,871	-0.11%
2018/12/20	2	11.78	0	0.00	11.65	2	1,890	0.11%
2018/12/18	1	12.10	0	0.00	12.00	1	1,924	0.05%
2018/12/17	5	12.17	0	0.00	12.30	5	2,012	0.25%
2018/12/12	4	11.88	0	0.00	11.90	4	1,924	0.21%
2018/12/10	1	12.00	0	0.00	11.85	1	1,925	0.05%
2018/12/06	11	11.90	0	0.00	11.85	11	1,929	0.57%
2018/12/05	3	12.15	0	0.00	12.20	3	1,918	0.16%
2018/12/04	2	12.48	0	0.00	12.45	2	1,929	0.10%
2018/11/30	12	11.85	0	0.00	12.15	12	1,888	0.64%
2018/11/28	14	11.72	0	0.00	11.80	14	1,864	0.75%
2018/11/15	0	0.00	2	11.40	11.25	-2	1,887	-0.11%
2018/11/13	2	11.45	0	0.00	11.60	2	1,863	0.11%
2018/11/12	8	11.65	2	11.65	11.60	6	1,894	0.32%
2018/11/09	7	11.75	0	0.00	11.70	7	1,959	0.36%
2018/11/08	18	11.89	0	0.00	12.10	18	2,001	0.90%
2018/10/25	14	11.21	7	11.06	10.90	7	2,235	0.31%
2018/10/24	9	12.13	0	0.00	11.90	9	2,152	0.42%
2018/10/23	1	13.00	0	0.00	12.70	1	2,077	0.05%
2018/10/19	8	12.37	0	0.00	12.90	8	2,090	0.38%
2018/10/18	3	12.85	0	0.00	12.65	3	2,024	0.15%
2018/10/15	2	13.00	0	0.00	13.00	2	2,003	0.10%
2018/10/09	3	13.95	2.1	14.25	14.25	0.9	1,967	0.04%
2018/10/05	10	14.25	0	0.00	14.20	10	2,263	0.44%
2018/10/03	10	15.10	0	0.00	15.00	10	2,364	0.42%
2018/09/26	4	15.30	5	15.55	15.70	-1	2,534	-0.04%
2018/09/21	0	0.00	10	15.50	15.70	-10	2,522	-0.40%
2018/09/19	3	14.50	0	0.00	14.50	3	2,491	0.12%
2018/09/18	3	14.35	0	0.00	14.30	3	2,519	0.12%
2018/09/17	6	14.65	0	0.00	14.45	6	2,540	0.24%
2018/09/06	5	14.80	0	0.00	14.85	5	2,592	0.19%
2018/09/05	3	15.25	15	15.25	14.95	-12	2,599	-0.46%
2018/09/03	2	15.40	0	0.00	15.20	2	2,593	0.08%
2018/08/30	11	15.60	0	0.00	15.55	11	2,645	0.42%
2018/08/22	0	0.00	3.6	15.59	15.75	-3.6	2,761	-0.13%
2018/08/17	1	15.45	1	15.55	15.40	0	2,811	0.00%
2018/08/16	6	15.30	0	0.00	15.15	6	2,812	0.21%
2018/08/15	3	15.92	4	15.90	15.60	-1	2,814	-0.04%
2018/08/14	4	16.26	0	0.00	16.30	4	2,823	0.14%
2018/08/10	0	0.00	31	17.14	17.15	-31	3,114	-1.00%
2018/08/09	6	17.38	0	0.00	17.35	6	3,100	0.19%
2018/08/02	0	0.00	1	18.35	18.30	-1	3,050	-0.03%
2018/08/01	4	18.65	0	0.00	18.60	4	3,084	0.13%
2018/07/30	0	0.00	1	18.45	18.55	-1	3,154	-0.03%
2018/07/27	0	0.00	1	18.80	18.80	-1	3,156	-0.03%
2018/07/25	0	0.00	4	18.80	18.80	-4	3,179	-0.13%
2018/07/24	0	0.00	15	18.81	18.75	-15	3,183	-0.47%
2018/07/23	0	0.00	1	18.90	18.80	-1	3,192	-0.03%
2018/07/19	1	18.85	18	18.90	18.85	-17	3,211	-0.53%
2018/07/18	1	18.85	52	18.90	18.90	-51	3,277	-1.56%
2018/07/16	5	18.74	0	0.00	19.05	5	3,271	0.15%
2018/07/10	10	20.00	0	0.00	20.00	10	3,053	0.33%
2018/07/09	0	0.00	5	20.00	19.95	-5	3,085	-0.16%
2018/06/27	11	20.15	0	0.00	20.10	11	3,343	0.33%
2018/06/26	10	20.10	0	0.00	20.10	10	3,332	0.30%
2018/06/12	1	20.70	0	0.00	20.65	1	3,618	0.03%
2018/06/08	20	20.75	0	0.00	20.80	20	3,630	0.55%
2018/06/07	0	0.00	20	21.10	20.85	-20	3,643	-0.55%
2018/06/06	1	20.50	0	0.00	20.55	1	3,587	0.03%
2018/06/05	10	20.55	0	0.00	20.55	10	3,613	0.28%
2018/06/04	2	20.40	0	0.00	20.70	2	3,604	0.06%
2018/05/30	21	20.02	0	0.00	20.00	21	3,580	0.59%
2018/05/29	1	20.35	0	0.00	20.35	1	3,546	0.03%
2018/05/28	26	20.41	0	0.00	20.50	26	3,542	0.73%
2018/05/25	32	20.69	0	0.00	20.65	32	3,530	0.91%
2018/05/24	16	20.72	0	0.00	20.80	16	3,522	0.45%
2018/05/23	2	20.75	0	0.00	21.00	2	3,516	0.06%
2018/05/22	1	20.95	22	21.08	20.80	-21	3,477	-0.60%
2018/05/21	11	21.45	0	0.00	21.25	11	3,453	0.32%
2018/05/17	0	0.00	3	20.18	20.35	-3	3,142	-0.10%
2018/05/15	3	19.90	0	0.00	20.10	3	3,191	0.09%
2018/05/11	3	20.02	0	0.00	19.95	3	3,233	0.09%
2018/05/09	0.5	20.05	0	0.00	20.00	0.5	3,203	0.02%
2018/05/08	1	20.05	10	20.00	20.05	-9	3,199	-0.28%
2018/05/07	0	0.00	21	19.60	19.50	-21	3,163	-0.66%
2018/05/04	0	0.00	39	19.59	19.65	-39	3,160	-1.23%
2018/05/02	1	19.95	0	0.00	19.95	1	3,157	0.03%
2018/04/30	11	19.85	0	0.00	19.85	11	3,168	0.35%
2018/04/26	0	0.00	7	19.88	19.75	-7	3,219	-0.22%
2018/04/19	0	0.00	6	20.50	20.35	-6	3,236	-0.19%
2018/04/18	0	0.00	2	20.45	20.35	-2	3,247	-0.06%
2018/04/16	2	20.85	0	0.00	20.90	2	3,182	0.06%
2018/04/11	6	19.95	20	19.95	19.90	-14	3,191	-0.44%
2018/04/10	0	0.00	4	19.65	19.60	-4	3,081	-0.13%
2018/03/31	9	18.90	0	0.00	18.90	9	3,118	0.29%
2018/03/29	0	0.00	8	18.80	18.80	-8	3,303	-0.24%
2018/03/27	10	19.00	0	0.00	18.95	10	3,356	0.30%
2018/03/23	11	18.81	0	0.00	19.00	11	3,408	0.32%
2018/03/22	10	19.10	0	0.00	19.00	10	3,397	0.29%
2018/03/21	1	19.20	0	0.00	19.00	1	3,418	0.03%
2018/03/20	0	0.00	0.2	19.05	19.15	-0.2	3,430	-0.01%
2018/03/19	2	19.30	0	0.00	19.00	2	3,434	0.06%
2018/03/13	2	18.05	0	0.00	18.00	2	3,665	0.05%
2018/03/08	0	0.00	10	18.15	18.15	-10	4,387	-0.23%
2018/03/07	18	18.10	0	0.00	18.10	18	4,521	0.40%
2018/02/08	1	17.50	0	0.00	17.70	1	5,197	0.02%
2018/01/29	0	0.00	0.5	18.50	18.55	-0.5	6,006	-0.01%
2018/01/23	19	18.60	0	0.00	18.40	19	5,968	0.32%
2018/01/22	4	18.50	0	0.00	18.70	4	6,006	0.07%
2018/01/16	7	19.05	0	0.00	19.10	7	5,992	0.12%
2018/01/15	1	19.15	0	0.00	19.05	1	6,003	0.02%
2018/01/12	0	0.00	8	19.55	19.45	-8	6,026	-0.13%
2018/01/09	7	19.60	7	19.56	19.70	0	6,048	0.00%
2018/01/08	4	19.68	4	19.45	19.45	0	6,067	0.00%
2018/01/05	4	19.05	5	19.19	19.30	-1	5,948	-0.02%
2018/01/04	5	19.00	3	18.95	18.80	2	5,918	0.03%